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

Modivcare Inc (NQ: MODV )

26.25 -0.62 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 23.60 24.47 23.38 23.47 175,866 -0.37(-1.55%)
Apr 29, 2024 23.83 24.45 23.54 23.84 115,948 +0.28(+1.19%)
Apr 26, 2024 24.10 24.41 23.19 23.56 120,571 -0.37(-1.55%)
Apr 25, 2024 24.40 24.40 23.06 23.93 206,681 -0.91(-3.66%)
Apr 24, 2024 22.53 24.96 21.95 24.84 281,679 +2.32(+10.30%)
Apr 23, 2024 22.00 22.55 21.50 22.52 272,726 +0.52(+2.36%)
Apr 22, 2024 21.30 22.53 21.03 22.00 204,375 +0.74(+3.48%)
Apr 19, 2024 19.92 21.30 19.64 21.26 203,046 +1.13(+5.61%)
Apr 18, 2024 20.59 20.90 19.85 20.13 169,468 -0.63(-3.03%)
Apr 17, 2024 22.00 22.06 20.73 20.76 164,616 -1.08(-4.95%)
Apr 16, 2024 22.30 22.34 21.49 21.84 149,342 -0.64(-2.85%)
Apr 15, 2024 22.52 23.05 21.78 22.48 148,498 +0.00(+0.00%)
Apr 12, 2024 22.95 23.17 22.14 22.48 132,585 -0.05(-0.22%)
Apr 11, 2024 23.24 23.24 22.22 22.53 158,877 -0.64(-2.76%)
Apr 10, 2024 23.11 23.40 22.80 23.17 166,772 -0.81(-3.38%)
Apr 09, 2024 23.52 24.73 23.50 23.98 166,818 +0.48(+2.04%)
Apr 08, 2024 23.69 24.23 23.27 23.50 251,717 +0.00(+0.00%)
Apr 05, 2024 23.25 24.60 23.25 23.50 259,103 +0.08(+0.34%)
Apr 04, 2024 23.91 24.56 23.35 23.42 312,695 -0.14(-0.59%)
Apr 03, 2024 21.47 23.99 21.25 23.56 625,528 +2.03(+9.43%)
Apr 02, 2024 21.25 22.00 20.30 21.53 2,886,296 -1.00(-4.44%)
Apr 01, 2024 23.56 23.56 21.71 22.53 517,831 -0.92(-3.92%)
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%)
Mar 01, 2024 28.94 28.94 26.85 28.31 362,845 +0.27(+0.96%)
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%)
Feb 01, 2024 39.94 40.16 37.85 38.85 148,072 -0.92(-2.31%)
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%)
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.