ModivCare Inc (MODV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.58 | -29.5550847458 | 18.88 | 19.05 | 13.183 | 235636 | 16.12903667 | CS |
| 4 | -2.265 | -14.5518792162 | 15.565 | 19.05 | 13.183 | 168971 | 17.26297227 | CS |
| 12 | 1.15 | 9.46502057613 | 12.15 | 19.13 | 11.44 | 272000 | 15.99863093 | CS |
| 26 | -14.92 | -52.8703047484 | 28.22 | 32.82 | 11 | 260432 | 17.42892261 | CS |
| 52 | -25.96 | -66.1232806928 | 39.26 | 52.33 | 11 | 242510 | 22.58235034 | CS |
| 156 | -124.89 | -90.3755698676 | 138.19 | 154.31 | 11 | 160891 | 45.62174693 | CS |
| 260 | -125.05 | -90.3867003975 | 138.35 | 211.94 | 11 | 139173 | 59.85011735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 14.095 | -1.81 | -11.35 | 15.4 | 15.805 | 14.05 | 437292 |
| 1734392100 | 15.9 | -1.92 | -10.77 | 17.595 | 17.6 | 15.845 | 175683 |
| 1734132900 | 17.82 | 0.56 | 3.24 | 17.13 | 17.93 | 16.61 | 198067 |
| 1734046500 | 17.26 | -1.49 | -7.95 | 18.62 | 18.62 | 17.245 | 246630 |
| 1733960100 | 18.75 | -0.06 | -0.32 | 18.88 | 19.05 | 18.47 | 120510 |
| 1733873700 | 18.81 | 0.28 | 1.51 | 18.17 | 18.86 | 17.84 | 123464 |
| 1733787300 | 18.53 | 0.46 | 2.55 | 18.65 | 19.05 | 18.085 | 182195 |
| 1733528100 | 18.07 | 0.32 | 1.80 | 17.83 | 18.14 | 17.605 | 165840 |
| 1733441700 | 17.75 | 0.02 | 0.11 | 17.91 | 17.91 | 17.155 | 125131 |
| 1733355300 | 17.73 | -0.27 | -1.50 | 18.37 | 18.4811 | 17.6668 | 93591 |
| 1733268900 | 18 | -0.51 | -2.76 | 18.29 | 18.67 | 17.925 | 90947 |
| 1733182500 | 18.51 | -0.28 | -1.49 | 18.735 | 19.025 | 17.74 | 243936 |
| 1732917840 | 18.79 | 0.85 | 4.74 | 17.95 | 18.84 | 17.715 | 81684 |
| 1732750500 | 17.94 | 0.31 | 1.76 | 18.1 | 18.35 | 17.78 | 133784 |
| 1732664100 | 17.63 | -0.13 | -0.73 | 17.53 | 18 | 17.2134 | 141475 |
| 1732577700 | 17.76 | -0.03 | -0.17 | 17.71 | 18.25 | 17.67 | 190550 |
| 1732318500 | 17.79 | 0.32 | 1.83 | 17.57 | 18.065 | 17.53 | 134765 |
| 1732232100 | 17.47 | 1.16 | 7.11 | 16.434999 | 17.66 | 16.239999 | 156095 |
| 1732145700 | 16.309999 | 0.72 | 4.62 | 15.565 | 16.35 | 15.315 | 168803 |
| 1732059300 | 15.59 | 0.03 | 0.19 | 15.68 | 15.76 | 15.31 | 110335 |
| 1731972900 | 15.56 | -0.71 | -4.36 | 16.225 | 16.225 | 15.41 | 188101 |
| 1731713700 | 16.27 | 0.21 | 1.31 | 16.14 | 16.565 | 15.98 | 175719 |
| 1731627300 | 16.059999 | -0.78 | -4.63 | 16.88 | 16.89 | 15.7 | 264684 |
| 1731540900 | 16.84 | -0.24 | -1.41 | 17.49 | 17.5 | 16.64 | 174724 |
| 1731454500 | 17.08 | 0.9 | 5.56 | 15.89 | 17.36 | 15.82 | 218536 |
| 1731368100 | 16.18 | 0.63 | 4.05 | 15.55 | 16.34 | 15.4311 | 148446 |
| 1731108900 | 15.55 | -2.45 | -13.61 | 17.82 | 17.98 | 15.34 | 323998 |
| 1731022500 | 18 | 1.05 | 6.19 | 17.8 | 18.7817 | 16.02 | 642683 |
| 1730936100 | 16.95 | 0.69 | 4.24 | 17.11 | 17.45 | 16.44 | 345669 |
| 1730849700 | 16.26 | -0.02 | -0.12 | 15.94 | 16.524999 | 15.94 | 185927 |
| 1730763300 | 16.28 | 0.1 | 0.62 | 16.579999 | 16.677499 | 15.97 | 254750 |
| 1730500500 | 16.18 | 0.01 | 0.06 | 16.25 | 16.5 | 15.915 | 184047 |
| 1730414100 | 16.17 | 0.09 | 0.56 | 16.379999 | 16.46 | 15.71 | 237312 |
| 1730327700 | 16.079999 | 0.6 | 3.88 | 15.78 | 16.149999 | 15.48 | 235195 |
| 1730241300 | 15.48 | 0 | 0.00 | 15.596 | 16.239999 | 15.09 | 249076 |
| 1730154900 | 15.48 | 1.07 | 7.43 | 15.26 | 16.011399 | 15.15 | 232010 |
| 1729895700 | 14.41 | 0.06 | 0.42 | 14.39 | 14.94 | 14.35 | 115731 |
| 1729809300 | 14.35 | 0.2 | 1.41 | 14.405 | 14.55 | 14.065 | 135386 |
| 1729722900 | 14.15 | 0.12 | 0.86 | 13.98 | 14.55 | 13.765 | 227604 |
| 1729636500 | 14.03 | -0.54 | -3.71 | 14.57 | 14.85 | 13.97 | 195087 |
| 1729550100 | 14.57 | -1.31 | -8.25 | 15.88 | 16.149999 | 14.43 | 432352 |
| 1729290900 | 15.88 | -0.22 | -1.37 | 16.14 | 16.309999 | 15.79 | 371227 |
| 1729204500 | 16.1 | -1.12 | -6.50 | 17.22 | 17.37 | 15.93 | 296799 |
| 1729118100 | 17.22 | 0.24 | 1.41 | 16.98 | 17.5899 | 16.7 | 319053 |
| 1729031700 | 16.98 | 0.29 | 1.74 | 16.559999 | 17.19 | 16.53 | 243948 |
| 1728945300 | 16.69 | 0.02 | 0.12 | 16.61 | 16.79 | 16.399999 | 117851 |
| 1728686100 | 16.67 | 0.75 | 4.71 | 16.125 | 17.1539 | 16.125 | 334660 |
| 1728599700 | 15.92 | -0.23 | -1.42 | 16.11 | 16.25 | 15.68 | 110278 |
| 1728513300 | 16.149999 | -0.01 | -0.06 | 16.07 | 16.37 | 15.85 | 165551 |
| 1728426900 | 16.16 | 0.3 | 1.89 | 15.67 | 16.524999 | 15.5557 | 209292 |
| 1728340500 | 15.86 | -1.08 | -6.38 | 16.94 | 16.94 | 15.38 | 382361 |
| 1728081300 | 16.94 | 0.14 | 0.83 | 17.25 | 17.77 | 16.87 | 311002 |
| 1727994900 | 16.8 | -0.84 | -4.76 | 17.51 | 17.6 | 15.92 | 641028 |
| 1727908500 | 17.64 | 3.16 | 21.82 | 18.1735 | 19.13 | 17.402 | 885837 |
| 1727822100 | 14.48 | 0.2 | 1.40 | 14.28 | 14.89 | 14.04 | 295084 |
| 1727735520 | 14.28 | 0.27 | 1.93 | 13.99 | 15.17 | 13.99 | 1102247 |
| 1727476500 | 14.01 | 1.89 | 15.59 | 12.28 | 14.395 | 12.0103 | 1132959 |
| 1727390100 | 12.12 | 0.46 | 3.95 | 11.77 | 12.5399 | 11.47 | 408472 |
| 1727303700 | 11.66 | -0.3 | -2.51 | 12.15 | 12.16 | 11.44 | 232542 |
| 1727217300 | 11.96 | -0.01 | -0.08 | 12.05 | 12.28 | 11.81 | 325742 |
| 1727130900 | 11.97 | 0.06 | 0.50 | 11.9 | 12.47 | 11.9 | 489930 |
| 1726871700 | 11.91 | -0.8 | -6.29 | 12.56 | 12.76 | 11.82 | 570879 |
| 1726785300 | 12.71 | -0.79 | -5.85 | 13.63 | 13.72 | 12.67 | 455453 |
| 1726698900 | 13.5 | 0.04 | 0.30 | 13.44 | 14.23 | 13.29 | 464772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
