Indicators

Modivcare Inc (NQ: MODV )

27.97 +0.39 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	106.25	107.67	103.57	103.97	52,740	-3.59(-3.34%)
Apr 28, 2022	103.55	107.93	102.44	107.56	51,543	+4.53(+4.40%)
Apr 27, 2022	104.75	105.78	102.24	103.03	47,019	-1.29(-1.24%)
Apr 26, 2022	109.54	109.54	104.15	104.32	46,760	-6.51(-5.87%)
Apr 25, 2022	105.65	111.42	105.65	110.83	52,088	+3.92(+3.67%)
Apr 22, 2022	115.51	115.51	105.15	106.91	74,924	-9.82(-8.41%)
Apr 21, 2022	119.91	119.91	116.64	116.73	59,777	-2.14(-1.80%)
Apr 20, 2022	119.43	120.39	117.73	118.87	52,011	+0.91(+0.77%)
Apr 19, 2022	114.36	119.00	114.36	117.96	65,754	+3.72(+3.26%)
Apr 18, 2022	114.74	115.16	105.00	114.24	53,755	-1.32(-1.14%)
Apr 14, 2022	115.90	117.75	114.83	115.56	43,438	+0.31(+0.27%)
Apr 13, 2022	114.15	115.82	111.50	115.25	43,853	+1.01(+0.88%)
Apr 12, 2022	111.50	115.22	111.50	114.24	58,110	+4.54(+4.14%)
Apr 11, 2022	111.64	112.49	109.66	109.70	53,466	-2.82(-2.51%)
Apr 08, 2022	109.61	113.32	108.81	112.52	65,902	+3.23(+2.96%)
Apr 07, 2022	106.60	109.44	105.91	109.29	88,896	+1.74(+1.62%)
Apr 06, 2022	108.18	108.81	106.02	107.55	47,606	-2.00(-1.83%)
Apr 05, 2022	113.53	113.53	109.14	109.55	60,617	-4.61(-4.04%)
Apr 04, 2022	119.77	119.88	113.80	114.16	51,937	-6.13(-5.10%)

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.