Indicators

Modivcare Inc (NQ: MODV )

27.28 -0.69 (-2.47%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.99	24.00	23.22	23.45	592,888	-1.46(-5.86%)
Mar 27, 2024	23.74	24.98	23.30	24.91	232,009	+0.95(+3.96%)
Mar 26, 2024	23.80	24.25	22.27	23.96	323,487	+0.39(+1.65%)
Mar 25, 2024	24.63	24.78	23.38	23.57	290,686	-1.29(-5.19%)
Mar 22, 2024	26.13	26.66	24.54	24.86	261,259	-1.32(-5.04%)
Mar 21, 2024	28.43	29.03	26.00	26.18	374,509	-2.47(-8.62%)
Mar 20, 2024	28.98	29.80	28.23	28.65	160,778	-0.41(-1.41%)
Mar 19, 2024	29.30	31.05	29.01	29.06	182,516	-0.36(-1.22%)
Mar 18, 2024	29.09	30.22	28.04	29.42	143,930	+0.20(+0.68%)
Mar 15, 2024	28.99	29.81	28.35	29.22	236,999	-0.12(-0.41%)
Mar 14, 2024	29.33	29.73	28.27	29.34	150,438	+0.01(+0.03%)
Mar 13, 2024	30.00	30.93	29.29	29.33	75,278	-0.99(-3.27%)
Mar 12, 2024	31.89	31.93	30.20	30.32	71,387	-1.41(-4.44%)
Mar 11, 2024	33.00	33.64	31.51	31.73	92,547	-1.41(-4.25%)
Mar 08, 2024	32.59	33.60	32.30	33.14	129,089	+0.99(+3.08%)
Mar 07, 2024	31.39	33.30	31.39	32.15	121,335	+1.05(+3.38%)
Mar 06, 2024	31.46	32.61	30.29	31.10	181,791	-0.08(-0.26%)
Mar 05, 2024	31.51	32.96	30.90	31.18	199,673	-0.47(-1.48%)
Mar 04, 2024	29.00	32.25	28.78	31.65	359,545	+3.34(+11.80%)

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.