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

Modivcare Inc (NQ: MODV )

27.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 39.44 40.63 38.61 39.77 135,158 +0.02(+0.05%)
Jan 30, 2024 42.27 42.88 39.61 39.75 123,412 -2.94(-6.89%)
Jan 29, 2024 42.97 42.97 41.55 42.69 102,072 -0.35(-0.81%)
Jan 26, 2024 43.23 43.64 41.23 43.04 71,947 +0.17(+0.40%)
Jan 25, 2024 43.26 44.04 42.23 42.87 271,655 +0.31(+0.73%)
Jan 24, 2024 42.17 43.09 40.52 42.56 174,997 +1.27(+3.08%)
Jan 23, 2024 41.93 42.23 40.86 41.29 98,942 -0.22(-0.53%)
Jan 22, 2024 39.81 41.67 38.85 41.51 143,813 +1.84(+4.64%)
Jan 19, 2024 39.29 39.74 38.08 39.67 86,368 +0.73(+1.87%)
Jan 18, 2024 39.52 39.52 37.88 38.94 91,783 -0.05(-0.13%)
Jan 17, 2024 38.75 39.30 37.67 38.99 118,206 -0.45(-1.14%)
Jan 16, 2024 38.74 39.84 37.67 39.44 101,150 +0.43(+1.10%)
Jan 12, 2024 41.54 41.64 38.91 39.01 130,951 -1.80(-4.41%)
Jan 11, 2024 40.09 41.26 39.15 40.81 106,718 +0.30(+0.74%)
Jan 10, 2024 39.01 40.95 38.88 40.51 99,192 +1.31(+3.34%)
Jan 09, 2024 42.29 42.71 39.12 39.20 149,071 -3.89(-9.03%)
Jan 08, 2024 41.74 43.69 41.47 43.09 72,485 +1.40(+3.36%)
Jan 05, 2024 39.92 42.06 39.22 41.69 188,272 +1.71(+4.28%)
Jan 04, 2024 40.91 40.91 39.55 39.98 143,070 -0.61(-1.50%)
Jan 03, 2024 44.29 44.29 40.58 40.59 132,399 -3.82(-8.60%)
Jan 02, 2024 43.88 45.99 43.07 44.41 108,541 +0.42(+0.95%)
Dec 29, 2023 44.48 44.48 43.57 43.99 89,264 -0.79(-1.76%)
Dec 28, 2023 45.45 45.81 43.82 44.78 85,510 -0.50(-1.10%)
Dec 27, 2023 44.56 45.43 44.24 45.28 117,542 +0.68(+1.52%)
Dec 26, 2023 43.97 45.53 42.29 44.60 112,940 +0.71(+1.62%)
Dec 22, 2023 42.84 44.19 41.07 43.89 112,132 +1.57(+3.71%)
Dec 21, 2023 40.43 42.49 40.43 42.32 73,929 +2.41(+6.04%)
Dec 20, 2023 40.62 41.81 39.71 39.91 140,307 -0.64(-1.58%)
Dec 19, 2023 39.76 41.05 39.01 40.55 95,755 +1.10(+2.79%)
Dec 18, 2023 39.26 40.00 38.42 39.45 122,281 +0.54(+1.39%)
Dec 15, 2023 40.25 40.51 38.11 38.91 323,022 -1.07(-2.68%)
Dec 14, 2023 42.38 42.79 39.05 39.98 150,566 -0.91(-2.23%)
Dec 13, 2023 39.91 41.09 38.81 40.89 179,456 +1.04(+2.61%)
Dec 12, 2023 39.27 40.20 38.78 39.85 108,942 +0.69(+1.76%)
Dec 11, 2023 39.11 39.82 37.70 39.16 114,080 +0.02(+0.05%)
Dec 08, 2023 38.55 39.91 38.55 39.14 69,990 +0.77(+2.01%)
Dec 07, 2023 38.14 39.02 37.83 38.37 86,443 +0.18(+0.47%)
Dec 06, 2023 38.12 39.59 38.12 38.19 66,338 +0.22(+0.58%)
Dec 05, 2023 39.21 39.83 37.81 37.97 82,560 -1.52(-3.85%)
Dec 04, 2023 39.99 40.79 39.13 39.49 114,005 -0.63(-1.57%)
Dec 01, 2023 37.80 40.24 37.55 40.12 178,427 +2.36(+6.25%)
Nov 30, 2023 37.09 38.12 36.07 37.76 138,124 +0.63(+1.70%)
Nov 29, 2023 39.20 39.51 36.97 37.13 138,478 -1.87(-4.79%)
Nov 28, 2023 38.79 39.38 38.04 39.00 90,991 +0.29(+0.75%)
Nov 27, 2023 39.11 40.72 38.65 38.71 88,187 -0.46(-1.17%)
Nov 24, 2023 38.75 39.99 38.75 39.17 86,158 +0.58(+1.50%)
Nov 22, 2023 38.38 39.35 38.13 38.59 101,279 +0.51(+1.34%)
Nov 21, 2023 40.67 42.04 38.03 38.08 149,783 -2.96(-7.21%)
Nov 20, 2023 40.38 41.80 39.32 41.04 106,327 +0.54(+1.33%)
Nov 17, 2023 41.50 41.59 39.91 40.50 167,552 -0.50(-1.22%)
Nov 16, 2023 41.62 42.33 40.09 41.00 173,041 -0.62(-1.49%)
Nov 15, 2023 42.34 43.81 41.58 41.62 183,993 -0.92(-2.16%)
Nov 14, 2023 43.14 44.99 42.41 42.54 198,815 +1.42(+3.45%)
Nov 13, 2023 41.44 41.85 40.61 41.12 106,597 -0.84(-2.00%)
Nov 10, 2023 41.26 43.60 41.15 41.96 158,407 +0.51(+1.22%)
Nov 09, 2023 45.60 45.80 41.20 41.45 125,759 -4.05(-8.89%)
Nov 08, 2023 46.30 48.81 44.98 45.50 147,374 -0.57(-1.24%)
Nov 07, 2023 46.14 47.49 45.73 46.07 172,481 -0.88(-1.87%)
Nov 06, 2023 48.61 48.66 45.55 46.95 234,620 -0.69(-1.45%)
Nov 03, 2023 44.72 50.21 44.68 47.64 410,710 +4.73(+11.02%)
Nov 02, 2023 42.39 43.85 41.66 42.91 271,609 +1.29(+3.10%)
Nov 01, 2023 42.24 42.24 39.05 41.62 199,465 -0.62(-1.47%)
Oct 31, 2023 41.94 43.33 41.62 42.24 152,966 +0.46(+1.10%)
Oct 30, 2023 40.59 43.06 39.42 41.78 289,050 +1.65(+4.11%)
Oct 27, 2023 39.23 40.89 38.27 40.13 160,850 +0.90(+2.29%)
Oct 26, 2023 39.86 41.32 39.11 39.23 117,752 -0.65(-1.63%)
Oct 25, 2023 43.16 43.16 39.44 39.88 173,935 -3.41(-7.88%)
Oct 24, 2023 41.21 43.54 41.19 43.29 189,879 +2.41(+5.90%)
Oct 23, 2023 41.20 41.80 39.71 40.88 274,707 -0.97(-2.32%)
Oct 20, 2023 41.44 42.29 40.78 41.85 230,855 +0.55(+1.33%)
Oct 19, 2023 39.93 41.66 39.75 41.30 261,834 +1.14(+2.84%)
Oct 18, 2023 38.79 40.99 38.61 40.16 266,586 +1.31(+3.37%)
Oct 17, 2023 36.50 39.24 35.88 38.85 187,748 +2.23(+6.09%)
Oct 16, 2023 36.00 37.66 34.95 36.62 315,690 +0.72(+2.01%)
Oct 13, 2023 33.62 36.00 33.17 35.90 209,556 +2.54(+7.61%)
Oct 12, 2023 34.06 34.06 32.50 33.36 170,920 -0.83(-2.43%)
Oct 11, 2023 34.60 34.76 32.75 34.19 168,585 -0.40(-1.16%)
Oct 10, 2023 33.05 35.57 32.91 34.59 211,667 +1.50(+4.53%)
Oct 09, 2023 29.18 33.31 29.15 33.09 249,625 +3.46(+11.68%)
Oct 06, 2023 28.43 29.96 27.14 29.63 273,792 +0.99(+3.46%)
Oct 05, 2023 26.09 29.05 26.05 28.64 304,415 +2.26(+8.57%)
Oct 04, 2023 27.35 28.20 26.20 26.38 261,092 -0.75(-2.76%)
Oct 03, 2023 29.91 29.91 26.77 27.13 253,566 -3.08(-10.20%)
Oct 02, 2023 31.51 31.51 29.75 30.21 142,376 -1.30(-4.13%)
Sep 29, 2023 30.45 32.19 30.16 31.51 158,179 +1.16(+3.82%)
Sep 28, 2023 31.18 31.29 29.75 30.35 280,362 -0.82(-2.63%)
Sep 27, 2023 34.78 35.00 31.10 31.17 274,351 -3.61(-10.38%)
Sep 26, 2023 35.02 36.51 34.50 34.78 162,500 -0.29(-0.83%)
Sep 25, 2023 35.64 35.60 34.96 35.07 218,732 -0.47(-1.32%)
Sep 22, 2023 35.49 36.60 35.23 35.54 146,058 +0.33(+0.94%)
Sep 21, 2023 36.04 36.21 35.00 35.21 191,829 -1.27(-3.48%)
Sep 20, 2023 36.44 37.72 36.18 36.48 218,729 +1.44(+4.11%)
Sep 19, 2023 34.80 36.81 34.54 35.04 164,736 +0.05(+0.14%)
Sep 18, 2023 35.96 36.23 34.51 34.99 315,223 -0.26(-0.74%)
Sep 15, 2023 34.50 35.77 32.87 35.25 902,997 +1.49(+4.41%)
Sep 14, 2023 30.41 33.82 30.29 33.76 659,958 +4.51(+15.42%)
Sep 13, 2023 28.36 29.25 27.41 29.25 390,404 +0.75(+2.63%)
Sep 12, 2023 31.64 32.11 27.67 28.50 481,767 -2.50(-8.06%)
Sep 11, 2023 28.87 31.16 28.77 31.00 553,389 +2.16(+7.49%)
Sep 08, 2023 27.54 29.27 26.57 28.84 513,537 +1.35(+4.91%)
Sep 07, 2023 27.47 27.54 26.20 27.49 399,464 -0.23(-0.83%)
Sep 06, 2023 29.00 29.58 27.58 27.72 186,829 -1.49(-5.10%)
Sep 05, 2023 32.16 32.37 28.75 29.21 248,513 -3.21(-9.90%)
Sep 01, 2023 32.20 32.93 31.61 32.42 179,584 +0.32(+1.00%)
Aug 31, 2023 33.49 34.24 32.05 32.10 161,272 -1.38(-4.12%)
Aug 30, 2023 34.72 35.24 33.33 33.48 201,953 -1.29(-3.71%)
Aug 29, 2023 36.27 36.35 34.48 34.77 234,006 -1.26(-3.50%)
Aug 28, 2023 35.60 36.93 35.39 36.03 100,276 +0.54(+1.52%)
Aug 25, 2023 36.28 37.96 34.43 35.49 138,788 -0.78(-2.15%)
Aug 24, 2023 36.87 37.91 35.74 36.27 152,436 -0.89(-2.40%)
Aug 23, 2023 38.15 38.15 37.05 37.16 140,841 -0.95(-2.49%)
Aug 22, 2023 38.89 39.12 37.77 38.11 97,560 -0.87(-2.23%)
Aug 21, 2023 41.10 41.10 38.90 38.98 175,185 -2.17(-5.27%)
Aug 18, 2023 38.10 42.50 38.10 41.15 288,902 +2.68(+6.97%)
Aug 17, 2023 35.84 38.89 35.65 38.47 275,032 +2.73(+7.64%)
Aug 16, 2023 36.81 37.21 35.64 35.74 171,381 -1.45(-3.90%)
Aug 15, 2023 38.01 38.93 36.74 37.19 130,728 -0.84(-2.21%)
Aug 14, 2023 39.68 40.03 37.37 38.03 245,065 -2.03(-5.07%)
Aug 11, 2023 38.18 43.17 38.17 40.06 581,980 +3.76(+10.36%)
Aug 10, 2023 37.30 37.30 35.07 36.30 416,148 -0.82(-2.21%)
Aug 09, 2023 34.48 37.41 34.18 37.12 230,545 +2.57(+7.44%)
Aug 08, 2023 37.47 37.47 34.02 34.55 487,192 -3.33(-8.79%)
Aug 07, 2023 35.60 40.43 35.34 37.88 407,918 +2.50(+7.07%)
Aug 04, 2023 34.50 35.77 32.01 35.38 790,325 -2.86(-7.48%)
Aug 03, 2023 37.00 38.79 34.48 38.24 259,294 +1.24(+3.35%)
Aug 02, 2023 36.88 37.83 35.68 37.00 279,974 -0.41(-1.10%)
Aug 01, 2023 42.64 43.05 36.87 37.41 237,299 -6.33(-14.47%)
Jul 31, 2023 44.25 44.58 43.11 43.74 77,743 -0.38(-0.86%)
Jul 28, 2023 44.06 45.04 43.72 44.12 133,452 +0.49(+1.12%)
Jul 27, 2023 46.62 46.62 42.63 43.63 127,227 -2.61(-5.64%)
Jul 26, 2023 46.19 47.00 45.22 46.24 83,080 +0.16(+0.35%)
Jul 25, 2023 47.89 48.13 45.81 46.08 111,087 -1.97(-4.10%)
Jul 24, 2023 52.66 52.66 47.97 48.05 114,479 -4.54(-8.63%)
Jul 21, 2023 51.43 52.88 50.35 52.59 83,097 +1.43(+2.80%)
Jul 20, 2023 51.73 52.27 50.83 51.16 54,635 -0.37(-0.72%)
Jul 19, 2023 51.97 52.72 50.58 51.53 116,104 -0.44(-0.85%)
Jul 18, 2023 53.78 54.64 51.53 51.97 85,431 -1.80(-3.35%)
Jul 17, 2023 53.92 54.48 53.60 53.77 81,273 -0.15(-0.28%)
Jul 14, 2023 49.93 54.38 49.55 53.92 152,658 +3.95(+7.90%)
Jul 13, 2023 49.81 50.35 49.67 49.97 52,782 +0.15(+0.30%)
Jul 12, 2023 50.46 50.66 49.53 49.82 103,843 +0.07(+0.14%)
Jul 11, 2023 49.73 50.09 48.14 49.75 85,441 +0.23(+0.46%)
Jul 10, 2023 50.00 51.79 49.30 49.52 113,872 -0.53(-1.06%)
Jul 07, 2023 46.37 50.20 46.37 50.05 170,028 +3.94(+8.54%)
Jul 06, 2023 45.89 46.30 44.60 46.11 90,131 -0.04(-0.09%)
Jul 05, 2023 46.03 46.52 45.08 46.15 80,593 -0.33(-0.71%)
Jul 03, 2023 45.33 46.69 45.18 46.48 63,229 +1.27(+2.81%)
Jun 30, 2023 46.93 47.79 45.20 45.21 76,554 -1.07(-2.31%)
Jun 29, 2023 44.87 47.76 44.55 46.28 189,261 +1.38(+3.07%)
Jun 28, 2023 45.19 45.39 44.09 44.90 111,106 -0.31(-0.69%)
Jun 27, 2023 46.37 46.37 45.09 45.21 87,067 -1.02(-2.21%)
Jun 26, 2023 47.21 47.73 46.09 46.23 75,773 -0.98(-2.08%)
Jun 23, 2023 45.59 47.46 45.40 47.21 445,826 +0.74(+1.59%)
Jun 22, 2023 46.51 46.67 44.62 46.47 73,196 +0.08(+0.17%)
Jun 21, 2023 45.99 46.71 45.41 46.39 60,859 +0.09(+0.19%)
Jun 20, 2023 47.15 47.15 45.67 46.30 76,107 -0.94(-1.99%)
Jun 16, 2023 49.19 49.59 46.89 47.24 282,838 -1.62(-3.32%)
Jun 15, 2023 47.85 49.02 47.85 48.86 75,907 -4.97(-9.23%)
May 08, 2023 54.86 56.02 50.16 53.83 340,020 -0.47(-0.87%)
May 05, 2023 58.90 59.73 53.14 54.30 256,143 -3.70(-6.38%)
May 04, 2023 69.01 69.20 57.09 58.00 249,106 -11.30(-16.31%)
May 03, 2023 68.66 70.00 67.64 69.30 201,096 +1.05(+1.54%)
May 02, 2023 69.35 70.25 67.20 68.25 254,483 -0.32(-0.47%)
May 01, 2023 65.01 68.64 63.63 68.57 287,337 +4.97(+7.81%)
Apr 28, 2023 69.60 69.60 62.72 63.60 262,917 -7.08(-10.02%)
Apr 27, 2023 65.74 70.83 65.30 70.68 109,621 +5.20(+7.94%)
Apr 26, 2023 67.54 68.61 65.36 65.48 108,730 -2.06(-3.05%)
Apr 25, 2023 72.05 72.05 67.43 67.54 119,535 -4.96(-6.84%)
Apr 24, 2023 73.24 73.24 70.80 72.50 109,442 -0.41(-0.56%)
Apr 21, 2023 72.07 74.49 71.76 72.91 111,425 +0.90(+1.25%)
Apr 20, 2023 75.00 75.54 71.49 72.01 111,139 -3.27(-4.34%)
Apr 19, 2023 76.74 77.37 74.96 75.28 81,835 -1.65(-2.14%)
Apr 18, 2023 80.70 81.06 75.96 76.93 102,693 -3.45(-4.29%)
Apr 17, 2023 79.37 81.08 79.00 80.38 64,171 +0.91(+1.15%)
Apr 14, 2023 80.81 81.30 78.42 79.47 83,341 -1.57(-1.94%)
Apr 13, 2023 82.50 83.19 80.82 81.04 99,690 -1.22(-1.48%)
Apr 12, 2023 86.27 86.55 81.95 82.26 82,993 -3.49(-4.07%)
Apr 11, 2023 84.66 86.38 84.10 85.75 102,833 +0.92(+1.08%)
Apr 10, 2023 83.68 85.23 83.05 84.83 50,977 +0.74(+0.88%)
Apr 06, 2023 85.33 85.69 83.93 84.09 46,990 -0.94(-1.11%)
Apr 05, 2023 84.20 85.48 83.20 85.03 66,948 +0.22(+0.26%)
Apr 04, 2023 84.13 85.49 83.02 84.81 69,098 -0.07(-0.08%)
Apr 03, 2023 84.28 85.12 82.67 84.88 69,565 +0.80(+0.95%)
Mar 31, 2023 82.67 84.31 82.07 84.08 92,470 +1.88(+2.29%)
Mar 30, 2023 82.63 83.72 80.87 82.20 73,413 +0.18(+0.22%)
Mar 29, 2023 83.74 84.20 81.45 82.02 71,117 -1.32(-1.58%)
Mar 28, 2023 82.30 84.11 80.05 83.34 139,035 +0.47(+0.57%)
Mar 27, 2023 83.58 84.36 81.25 82.87 120,262 +0.72(+0.88%)
Mar 24, 2023 81.54 83.21 80.78 82.15 134,211 +0.02(+0.02%)
Mar 23, 2023 83.90 84.14 81.15 82.13 76,873 -1.02(-1.23%)
Mar 22, 2023 85.94 88.41 82.93 83.15 88,647 -2.96(-3.44%)
Mar 21, 2023 82.07 87.06 82.07 86.11 137,445 +6.99(+8.83%)
Mar 20, 2023 80.90 81.42 78.11 79.12 101,118 -1.15(-1.43%)
Mar 17, 2023 83.09 83.20 77.89 80.27 296,324 -3.50(-4.18%)
Mar 16, 2023 81.22 86.10 81.22 83.77 94,641 +1.02(+1.23%)
Mar 15, 2023 81.51 84.27 80.15 82.75 135,279 -0.51(-0.61%)
Mar 14, 2023 83.86 84.34 82.21 83.26 112,209 +1.40(+1.71%)
Mar 13, 2023 82.86 84.80 81.61 81.86 86,500 -1.99(-2.37%)
Mar 10, 2023 88.51 90.50 83.29 83.85 100,959 -4.52(-5.11%)
Mar 09, 2023 92.52 92.52 85.86 88.37 144,868 -3.63(-3.95%)
Mar 08, 2023 92.83 93.14 90.65 92.00 104,938 -1.57(-1.68%)
Mar 07, 2023 90.10 93.58 89.91 93.57 126,118 +3.60(+4.00%)
Mar 06, 2023 98.91 99.12 89.73 89.97 147,253 -9.04(-9.13%)
Mar 03, 2023 98.58 99.75 97.15 99.01 81,380 +1.02(+1.04%)
Mar 02, 2023 96.45 99.39 96.28 97.99 53,253 -0.11(-0.11%)
Mar 01, 2023 98.45 98.45 95.45 98.10 108,932 -0.09(-0.09%)
Feb 28, 2023 94.71 100.37 93.52 98.19 117,934 +3.66(+3.87%)
Feb 27, 2023 99.43 99.43 93.16 94.53 154,705 -4.51(-4.55%)
Feb 24, 2023 103.97 104.00 98.80 99.04 192,139 -5.36(-5.13%)
Feb 23, 2023 103.24 107.12 97.62 104.40 157,111 +3.75(+3.73%)
Feb 22, 2023 98.11 102.41 96.33 100.65 91,100 +3.24(+3.33%)
Feb 21, 2023 97.25 98.75 96.07 97.41 104,174 -1.14(-1.16%)
Feb 17, 2023 99.43 99.98 97.67 98.55 94,733 -0.35(-0.35%)
Feb 16, 2023 100.33 101.50 96.86 98.90 103,024 -2.40(-2.37%)
Feb 15, 2023 97.07 101.30 95.10 101.30 109,298 +4.23(+4.36%)
Feb 14, 2023 97.85 98.11 95.53 97.07 95,408 -1.07(-1.09%)
Feb 13, 2023 106.98 107.75 98.12 98.14 117,561 -8.74(-8.18%)
Feb 10, 2023 105.80 107.50 103.37 106.88 139,218 +0.09(+0.08%)
Feb 09, 2023 109.68 111.34 106.74 106.79 72,926 -3.16(-2.87%)
Feb 08, 2023 108.70 110.81 106.69 109.95 63,793 +0.55(+0.50%)
Feb 07, 2023 106.39 111.25 106.25 109.40 129,926 +1.08(+1.00%)
Feb 06, 2023 109.58 111.99 107.10 108.32 132,865 -1.95(-1.77%)
Feb 03, 2023 109.41 112.25 108.24 110.27 105,149 -0.31(-0.28%)
Feb 02, 2023 105.90 110.97 103.94 110.58 92,180 +5.54(+5.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.