Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ModivCare Inc. - Common Stock (NQ:MODV)

1.165 -0.185 (-13.70%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 1.370 1.420 1.300 1.350 430,243 +0.00(+0.00%)
May 07, 2025 1.390 1.450 1.280 1.350 302,163 -0.07(-4.93%)
May 06, 2025 1.430 1.510 1.290 1.420 229,641 +0.01(+0.71%)
May 05, 2025 1.400 1.540 1.290 1.410 348,994 -0.05(-3.42%)
May 02, 2025 1.430 1.530 1.321 1.460 407,440 +0.08(+5.80%)
May 01, 2025 1.170 1.420 1.150 1.380 592,682 +0.19(+15.97%)
Apr 30, 2025 1.330 1.330 1.140 1.190 374,710 -0.07(-5.93%)
Apr 29, 2025 1.420 1.420 1.250 1.265 257,694 -0.14(-9.64%)
Apr 28, 2025 1.460 1.620 1.390 1.400 358,783 -0.07(-4.76%)
Apr 25, 2025 1.570 1.615 1.380 1.470 580,005 -0.07(-4.55%)
Apr 24, 2025 1.360 1.650 1.270 1.540 1,784,764 +0.22(+16.67%)
Apr 23, 2025 1.040 1.390 1.030 1.320 1,357,680 +0.32(+32.00%)
Apr 22, 2025 1.010 1.050 0.9675 1.000 569,861 +0.00(+0.01%)
Apr 21, 2025 0.9900 1.030 0.9608 0.9999 418,562 +0.01(+1.42%)
Apr 17, 2025 1.110 1.110 0.9601 0.9859 659,042 -0.14(-12.36%)
Apr 16, 2025 1.140 1.215 1.080 1.125 202,134 +0.00(+0.45%)
Apr 15, 2025 1.260 1.340 1.100 1.120 191,175 -0.17(-13.18%)
Apr 14, 2025 1.150 1.320 1.150 1.290 291,171 +0.15(+13.16%)
Apr 11, 2025 1.230 1.250 1.100 1.140 310,127 -0.13(-10.24%)
Apr 10, 2025 1.330 1.330 1.110 1.270 305,599 -0.10(-7.30%)
Apr 09, 2025 1.150 1.380 0.9828 1.370 776,322 +0.27(+24.55%)
Apr 08, 2025 1.130 1.369 1.090 1.100 427,980 +0.02(+1.38%)
Apr 07, 2025 1.060 1.190 1.060 1.085 310,604 -0.04(-3.98%)
Apr 04, 2025 1.290 1.290 1.120 1.130 274,121 -0.14(-11.02%)
Apr 03, 2025 1.340 1.409 1.270 1.270 213,082 -0.16(-11.19%)
Apr 02, 2025 1.340 1.535 1.290 1.430 352,759 +0.05(+3.62%)
Apr 01, 2025 1.290 1.450 1.240 1.380 700,835 +0.06(+4.94%)
Mar 31, 2025 1.440 1.477 1.310 1.315 257,940 -0.08(-5.73%)
Mar 28, 2025 1.580 1.600 1.380 1.395 399,215 -0.21(-12.81%)
Mar 27, 2025 1.700 1.750 1.600 1.600 506,630 -0.12(-7.25%)
Mar 26, 2025 1.820 1.949 1.710 1.725 476,192 -0.04(-2.54%)
Mar 25, 2025 1.950 1.970 1.680 1.770 710,841 -0.17(-8.76%)
Mar 24, 2025 2.120 2.258 1.910 1.940 806,840 -0.18(-8.49%)
Mar 21, 2025 2.150 2.230 2.074 2.120 492,855 -0.05(-2.53%)
Mar 20, 2025 2.510 2.565 2.170 2.175 283,187 -0.33(-13.35%)
Mar 19, 2025 2.620 2.665 2.440 2.510 260,044 -0.11(-4.20%)
Mar 18, 2025 2.280 2.630 2.220 2.620 399,577 +0.31(+13.42%)
Mar 17, 2025 2.390 2.510 2.210 2.310 361,888 +0.01(+0.43%)
Mar 14, 2025 2.210 2.330 2.100 2.300 738,125 +0.07(+3.14%)
Mar 13, 2025 2.250 2.505 2.160 2.230 680,796 -0.05(-2.19%)
Mar 12, 2025 2.480 2.550 2.200 2.280 517,137 -0.16(-6.56%)
Mar 11, 2025 2.540 2.710 2.355 2.440 402,150 -0.10(-3.75%)
Mar 10, 2025 2.700 2.812 2.330 2.535 660,823 -0.21(-7.82%)
Mar 07, 2025 3.550 4.470 2.700 2.750 1,340,484 -0.80(-22.54%)
Mar 06, 2025 3.290 3.640 3.000 3.550 567,633 +0.19(+5.65%)
Mar 05, 2025 3.170 3.465 3.120 3.360 353,408 +0.23(+7.35%)
Mar 04, 2025 3.320 3.385 3.005 3.130 310,834 -0.24(-6.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.