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

Modivcare Inc (NQ: MODV )

27.48 -0.04 (-0.13%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 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 (%)
Dec 31, 2021 149.44 149.99 147.52 148.29 31,234 -0.80(-0.54%)
Dec 30, 2021 149.58 152.12 148.97 149.09 26,929 -1.13(-0.75%)
Dec 29, 2021 149.30 151.53 149.25 150.22 30,335 +0.24(+0.16%)
Dec 28, 2021 151.47 153.41 149.62 149.98 41,208 -1.12(-0.74%)
Dec 27, 2021 152.54 153.24 150.31 151.10 52,415 -1.04(-0.68%)
Dec 23, 2021 150.73 154.31 148.87 152.14 31,696 +1.95(+1.30%)
Dec 22, 2021 146.04 150.72 145.58 150.19 46,351 +4.75(+3.27%)
Dec 21, 2021 141.82 145.44 138.65 145.44 41,757 +5.39(+3.85%)
Dec 20, 2021 138.19 140.44 135.85 140.05 61,607 -0.27(-0.19%)
Dec 17, 2021 137.25 141.90 135.12 140.32 335,778 +4.43(+3.26%)
Dec 16, 2021 140.87 141.21 134.59 135.89 69,581 -4.26(-3.04%)
Dec 15, 2021 136.01 140.15 133.77 140.15 62,521 +3.71(+2.72%)
Dec 14, 2021 136.88 140.43 135.68 136.44 62,210 -1.94(-1.40%)
Dec 13, 2021 139.42 142.15 136.99 138.38 88,594 -2.01(-1.43%)
Dec 10, 2021 141.50 142.73 139.17 140.39 69,840 -0.90(-0.64%)
Dec 09, 2021 142.29 143.31 140.97 141.29 43,570 -2.25(-1.57%)
Dec 08, 2021 143.60 146.81 142.77 143.54 56,500 -0.57(-0.40%)
Dec 07, 2021 140.23 146.29 140.23 144.11 70,724 +5.76(+4.16%)
Dec 06, 2021 137.35 140.61 137.35 138.35 94,362 +2.46(+1.81%)
Dec 03, 2021 138.14 138.14 133.21 135.89 118,920 -1.77(-1.29%)
Dec 02, 2021 136.24 140.05 135.79 137.66 79,717 +2.15(+1.59%)
Dec 01, 2021 139.58 141.69 135.13 135.51 61,890 -1.52(-1.11%)
Nov 30, 2021 138.54 140.33 138.39 137.03 111,057 -3.05(-2.18%)
Nov 29, 2021 144.19 144.19 138.21 140.08 74,630 -1.43(-1.01%)
Nov 26, 2021 143.47 143.47 138.38 141.51 29,474 -4.61(-3.15%)
Nov 24, 2021 144.46 146.44 143.60 146.12 32,366 +1.95(+1.35%)
Nov 23, 2021 145.10 145.10 141.99 144.17 84,540 -1.60(-1.10%)
Nov 22, 2021 147.71 150.05 145.11 145.77 60,343 -2.00(-1.35%)
Nov 19, 2021 148.73 150.83 147.59 147.77 44,020 -1.80(-1.20%)
Nov 18, 2021 152.16 149.93 149.11 149.57 50,659 -2.17(-1.43%)
Nov 17, 2021 147.17 152.78 147.14 151.74 48,637 +3.21(+2.16%)
Nov 16, 2021 150.79 152.24 147.91 148.53 52,456 -2.20(-1.46%)
Nov 15, 2021 154.75 154.75 149.48 150.73 57,537 -4.53(-2.92%)
Nov 12, 2021 154.56 155.49 154.27 155.26 49,578 +0.81(+0.52%)
Nov 11, 2021 153.00 154.62 150.22 154.45 61,163 +1.72(+1.13%)
Nov 10, 2021 156.17 152.39 152.73 46,813 -3.93(-2.51%)
Nov 09, 2021 158.21 159.39 155.49 156.66 56,073 -2.42(-1.52%)
Nov 08, 2021 159.15 164.55 157.84 159.08 73,792 -0.06(-0.04%)
Nov 05, 2021 158.36 160.23 152.88 159.14 170,486 -15.87(-9.07%)
Nov 04, 2021 170.16 176.77 165.03 175.01 64,464 +5.83(+3.45%)
Nov 03, 2021 161.37 169.77 160.60 169.18 72,887 +7.21(+4.45%)
Nov 02, 2021 164.03 164.03 160.64 161.97 47,875 -1.90(-1.16%)
Nov 01, 2021 162.84 166.13 162.77 163.87 61,230 +1.10(+0.68%)
Oct 29, 2021 161.90 163.43 161.87 162.77 37,491 +1.29(+0.80%)
Oct 28, 2021 159.97 162.25 158.60 161.48 51,373 +1.22(+0.76%)
Oct 27, 2021 163.60 163.68 158.77 160.26 39,013 -3.91(-2.38%)
Oct 26, 2021 164.35 164.17 44,138 -0.76(-0.46%)
Oct 25, 2021 165.53 167.26 164.17 164.93 109,878 -1.25(-0.75%)
Oct 22, 2021 166.57 168.69 164.49 166.18 38,378 -0.89(-0.53%)
Oct 21, 2021 167.38 169.72 165.96 167.07 52,564 +0.02(+0.01%)
Oct 20, 2021 167.70 169.68 167.05 167.05 27,046 -1.02(-0.61%)
Oct 19, 2021 167.48 169.27 167.05 168.07 79,398 +2.03(+1.22%)
Oct 18, 2021 167.70 168.09 164.44 166.04 76,512 -3.34(-1.97%)
Oct 15, 2021 169.54 172.83 168.11 169.38 133,574 +2.13(+1.27%)
Oct 14, 2021 169.32 170.58 166.17 167.25 51,678 -0.18(-0.11%)
Oct 13, 2021 168.47 169.00 166.14 167.43 53,120 -0.98(-0.58%)
Oct 12, 2021 169.73 171.05 167.59 168.41 34,883 -0.47(-0.28%)
Oct 11, 2021 169.29 171.60 167.76 168.88 68,869 -0.50(-0.30%)
Oct 08, 2021 173.01 173.58 167.48 169.38 69,912 -4.00(-2.31%)
Oct 07, 2021 171.87 176.49 171.87 173.38 39,384 +2.15(+1.26%)
Oct 06, 2021 172.63 175.24 169.00 171.23 86,284 -2.19(-1.26%)
Oct 05, 2021 182.62 182.90 172.89 173.42 91,232 -8.99(-4.93%)
Oct 04, 2021 185.94 188.85 178.87 182.41 43,634 -4.64(-2.48%)
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.