Indicators

Modivcare Inc (NQ: MODV )

27.58 -0.39 (-1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.48	30.03	27.66	28.04	431,903	-0.57(-1.99%)
Feb 28, 2024	27.74	29.31	27.33	28.61	427,544	+0.54(+1.92%)
Feb 27, 2024	25.42	29.55	25.34	28.07	693,866	+2.59(+10.16%)
Feb 26, 2024	25.89	26.89	24.00	25.48	918,488	-1.14(-4.28%)
Feb 23, 2024	39.48	39.48	24.50	26.62	1,753,540	-17.25(-39.32%)
Feb 22, 2024	44.67	44.87	43.26	43.87	86,418	-1.27(-2.81%)
Feb 21, 2024	46.35	46.59	44.97	45.14	83,996	-1.51(-3.24%)
Feb 20, 2024	49.14	49.14	45.76	46.65	73,219	-3.14(-6.31%)
Feb 16, 2024	50.69	52.33	49.60	49.79	119,127	-1.16(-2.28%)
Feb 15, 2024	49.67	51.72	49.09	50.95	115,049	+2.05(+4.19%)
Feb 14, 2024	47.29	48.91	46.30	48.90	60,523	+2.72(+5.89%)
Feb 13, 2024	46.21	46.93	45.56	46.18	143,915	-1.97(-4.09%)
Feb 12, 2024	45.54	48.39	45.38	48.15	111,906	+2.61(+5.73%)
Feb 09, 2024	43.71	45.91	43.34	45.54	86,708	+2.49(+5.78%)
Feb 08, 2024	40.31	43.11	40.22	43.05	108,405	+2.55(+6.30%)
Feb 07, 2024	41.61	41.85	39.54	40.50	202,131	-1.14(-2.74%)
Feb 06, 2024	38.56	41.95	38.38	41.64	201,347	+3.02(+7.82%)
Feb 05, 2024	38.71	38.80	37.98	38.62	113,916	-0.51(-1.30%)
Feb 02, 2024	37.97	39.80	37.75	39.13	103,214	+0.28(+0.72%)

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.