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

ModivCare Inc. - Common Stock (NQ: MODV )

3.170 -0.130 (-3.94%)
Streaming Delayed Price Updated: 2:53 PM EST, Mar 3, 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 28, 2025 4.070 4.160 3.220 3.300 522,344 -0.73(-18.01%)
Feb 27, 2025 4.380 4.480 4.020 4.025 286,305 -0.41(-9.24%)
Feb 26, 2025 5.120 5.165 4.390 4.435 243,646 -0.72(-13.88%)
Feb 25, 2025 4.910 5.300 4.730 5.150 242,589 +0.19(+3.83%)
Feb 24, 2025 5.040 5.295 4.520 4.960 387,766 -0.09(-1.78%)
Feb 21, 2025 5.580 5.580 4.940 5.050 520,384 -0.49(-8.84%)
Feb 20, 2025 5.680 5.680 5.400 5.540 336,072 -0.21(-3.65%)
Feb 19, 2025 6.090 6.090 5.745 5.750 223,334 -0.28(-4.64%)
Feb 18, 2025 5.950 6.060 5.730 6.030 319,801 +0.13(+2.20%)
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%)
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.