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

ModivCare Inc. - Common Stock (NQ: MODV )

5.900 +0.030 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.950 6.240 5.760 5.900 355,826 +0.03(+0.51%)
Feb 13, 2025 5.560 5.870 5.237 5.870 269,175 +0.38(+6.92%)
Feb 12, 2025 5.590 5.875 5.330 5.490 357,698 -0.23(-4.02%)
Feb 11, 2025 5.600 5.960 5.450 5.720 711,911 -0.01(-0.17%)
Feb 10, 2025 5.210 5.770 4.910 5.730 803,251 +0.60(+11.70%)
Feb 07, 2025 4.270 5.330 4.240 5.130 1,093,964 +0.81(+18.75%)
Feb 06, 2025 4.200 4.440 4.140 4.320 375,289 +0.08(+1.89%)
Feb 05, 2025 4.760 4.910 4.160 4.240 721,480 -0.56(-11.67%)
Feb 04, 2025 4.150 5.390 4.031 4.800 2,050,165 +0.96(+25.00%)
Feb 03, 2025 3.870 3.990 3.637 3.840 645,532 -0.16(-4.00%)
Jan 31, 2025 4.150 4.249 3.830 4.000 1,376,702 -0.18(-4.31%)
Jan 30, 2025 4.670 4.670 4.150 4.180 695,671 -0.43(-9.33%)
Jan 29, 2025 4.940 4.990 4.590 4.610 390,073 -0.38(-7.62%)
Jan 28, 2025 4.980 5.280 4.904 4.990 492,935 -0.11(-2.16%)
Jan 27, 2025 5.140 5.430 4.980 5.100 580,104 -0.12(-2.39%)
Jan 24, 2025 5.150 5.500 5.040 5.225 526,054 +0.03(+0.67%)
Jan 23, 2025 5.370 5.475 4.900 5.190 1,952,303 -0.23(-4.24%)
Jan 22, 2025 5.950 6.098 5.390 5.420 642,481 -0.52(-8.75%)
Jan 21, 2025 6.420 6.420 5.870 5.940 704,168 -0.55(-8.47%)
Jan 17, 2025 7.550 7.842 6.265 6.490 487,427 -0.86(-11.70%)
Jan 16, 2025 7.100 7.500 6.515 7.350 793,309 +0.23(+3.23%)
Jan 15, 2025 6.230 7.460 6.210 7.120 1,174,173 +1.19(+20.07%)
Jan 14, 2025 6.790 6.895 5.550 5.930 1,177,082 -0.72(-10.83%)
Jan 13, 2025 6.470 6.880 6.315 6.650 1,553,359 +0.09(+1.37%)
Jan 10, 2025 12.66 12.66 6.510 6.560 2,733,620 -5.93(-47.48%)
Jan 08, 2025 12.47 12.76 11.80 12.49 135,399 -0.08(-0.64%)
Jan 07, 2025 11.78 12.70 11.78 12.57 172,721 +0.90(+7.71%)
Jan 06, 2025 11.81 12.61 11.52 11.67 189,641 +0.00(+0.00%)
Jan 03, 2025 12.47 12.47 11.66 11.67 170,590 -0.71(-5.74%)
Jan 02, 2025 11.92 12.61 11.60 12.38 281,015 +0.54(+4.56%)
Dec 31, 2024 11.84 0 +1.40(+13.41%)
Dec 30, 2024 11.21 11.27 10.20 10.44 242,245 -0.91(-8.02%)
Dec 27, 2024 11.00 11.44 10.25 11.35 335,891 +0.35(+3.18%)
Dec 26, 2024 11.27 11.27 10.43 11.00 220,281 -0.39(-3.42%)
Dec 24, 2024 11.15 11.45 10.97 11.39 144,937 +0.19(+1.70%)
Dec 23, 2024 11.29 11.47 10.77 11.20 225,159 +0.07(+0.63%)
Dec 20, 2024 10.82 11.66 10.63 11.13 521,697 +0.20(+1.78%)
Dec 19, 2024 11.73 11.73 10.70 10.94 354,205 -0.84(-7.17%)
Dec 18, 2024 14.05 14.05 11.71 11.78 367,154 -2.32(-16.42%)
Dec 17, 2024 15.65 15.80 14.05 14.10 439,458 -1.80(-11.35%)
Dec 16, 2024 17.40 17.59 15.85 15.90 178,152 -1.92(-10.77%)
Dec 13, 2024 17.13 17.93 16.61 17.82 199,252 +0.56(+3.24%)
Dec 12, 2024 18.51 18.62 17.25 17.26 247,489 -1.49(-7.95%)
Dec 11, 2024 19.07 19.07 18.47 18.75 121,919 -0.06(-0.32%)
Dec 10, 2024 18.50 18.86 17.84 18.81 125,155 +0.28(+1.51%)
Dec 09, 2024 18.42 19.05 18.09 18.53 187,824 +0.46(+2.55%)
Dec 06, 2024 17.83 18.14 17.61 18.07 167,109 +0.32(+1.80%)
Dec 05, 2024 17.75 17.91 17.16 17.75 126,552 +0.02(+0.11%)
Dec 04, 2024 17.88 18.48 17.67 17.73 95,924 -0.27(-1.50%)
Dec 03, 2024 18.64 18.74 17.93 18.00 93,682 -0.51(-2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.