Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ModivCare Inc | MODV | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 27.61 | 03:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 27.61 |
MODV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.58 | 28.17 | 26.3981 | 27.38 | 148,865 | 1.03 | 3.88% |
| 1 Month | 22.00 | 29.04 | 21.50 | 25.56 | 241,988 | 5.61 | 25.50% |
| 3 Months | 25.50 | 33.64 | 19.64 | 25.05 | 295,823 | 2.11 | 8.27% |
| 6 Months | 40.67 | 52.33 | 19.64 | 29.62 | 223,758 | -13.06 | -32.11% |
| 1 Year | 52.36 | 54.64 | 19.64 | 33.90 | 213,154 | -24.75 | -47.27% |
| 3 Years | 153.33 | 211.94 | 19.64 | 67.97 | 126,266 | -125.72 | -81.99% |
| 5 Years | 138.35 | 211.94 | 19.64 | 74.25 | 121,489 | -110.74 | -80.04% |
MODV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 27.61 | 0.10 | 0.36% | 27.45 | 27.68 | 26.94 | 147,924 |
| May 17 2024 | 27.51 | -0.34 | -1.22% | 28.00 | 28.17 | 27.00 | 169,073 |
| May 16 2024 | 27.85 | 0.98 | 3.65% | 26.82 | 27.96 | 26.54 | 134,639 |
| May 15 2024 | 26.87 | -0.14 | -0.52% | 27.54 | 27.54 | 26.3981 | 103,813 |
| May 14 2024 | 27.01 | 0.39 | 1.47% | 26.58 | 27.65 | 26.58 | 188,876 |
| May 13 2024 | 26.62 | 0.37 | 1.41% | 26.58 | 27.50 | 26.50 | 141,263 |
| May 10 2024 | 26.25 | -0.62 | -2.31% | 27.08 | 27.20 | 25.95 | 136,239 |
| May 09 2024 | 26.87 | 0.59 | 2.25% | 26.24 | 26.87 | 26.05 | 164,517 |
| May 08 2024 | 26.28 | -0.05 | -0.19% | 26.10 | 26.8185 | 25.83 | 183,042 |
| May 07 2024 | 26.33 | -0.46 | -1.72% | 26.79 | 27.66 | 25.73 | 394,817 |
| May 06 2024 | 26.79 | -0.21 | -0.78% | 29.00 | 29.04 | 26.65 | 472,381 |
| May 03 2024 | 27.00 | 5.02 | 22.84% | 23.73 | 28.55 | 23.73 | 884,250 |
| May 02 2024 | 21.98 | -0.33 | -1.48% | 22.57 | 23.19 | 21.92 | 394,233 |
| May 01 2024 | 22.31 | -1.16 | -4.94% | 23.47 | 23.70 | 22.19 | 151,226 |
| Apr 30 2024 | 23.47 | -0.37 | -1.55% | 23.60 | 24.47 | 23.38 | 175,866 |
| Apr 29 2024 | 23.84 | 0.28 | 1.19% | 23.83 | 24.45 | 23.54 | 115,948 |
| Apr 26 2024 | 23.56 | -0.37 | -1.55% | 24.10 | 24.41 | 23.19 | 120,571 |
| Apr 25 2024 | 23.93 | -0.91 | -3.66% | 24.28 | 24.35 | 23.06 | 204,545 |
| Apr 24 2024 | 24.84 | 2.32 | 10.30% | 22.53 | 24.965 | 21.95 | 281,679 |
| Apr 23 2024 | 22.52 | 0.52 | 2.36% | 22.00 | 22.55 | 21.50 | 272,726 |
| Apr 22 2024 | 22.00 | 0.74 | 3.48% | 21.30 | 22.53 | 21.03 | 204,375 |
