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

ModivCare Inc. - Common Stock (NQ:MODV)

1.380 +0.060 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 1.440 1.477 1.310 1.315 257,940 -0.08(-5.73%)
Mar 28, 2025 1.580 1.600 1.380 1.395 399,215 -0.21(-12.81%)
Mar 27, 2025 1.700 1.750 1.600 1.600 506,630 -0.12(-7.25%)
Mar 26, 2025 1.820 1.949 1.710 1.725 476,192 -0.04(-2.54%)
Mar 25, 2025 1.950 1.970 1.680 1.770 710,841 -0.17(-8.76%)
Mar 24, 2025 2.120 2.258 1.910 1.940 806,840 -0.18(-8.49%)
Mar 21, 2025 2.150 2.230 2.074 2.120 492,855 -0.05(-2.53%)
Mar 20, 2025 2.510 2.565 2.170 2.175 283,187 -0.33(-13.35%)
Mar 19, 2025 2.620 2.665 2.440 2.510 260,044 -0.11(-4.20%)
Mar 18, 2025 2.280 2.630 2.220 2.620 399,577 +0.31(+13.42%)
Mar 17, 2025 2.390 2.510 2.210 2.310 361,888 +0.01(+0.43%)
Mar 14, 2025 2.210 2.330 2.100 2.300 738,125 +0.07(+3.14%)
Mar 13, 2025 2.250 2.505 2.160 2.230 680,796 -0.05(-2.19%)
Mar 12, 2025 2.480 2.550 2.200 2.280 517,137 -0.16(-6.56%)
Mar 11, 2025 2.540 2.710 2.355 2.440 402,150 -0.10(-3.75%)
Mar 10, 2025 2.700 2.812 2.330 2.535 660,823 -0.21(-7.82%)
Mar 07, 2025 3.550 4.470 2.700 2.750 1,340,484 -0.80(-22.54%)
Mar 06, 2025 3.290 3.640 3.000 3.550 567,633 +0.19(+5.65%)
Mar 05, 2025 3.170 3.465 3.120 3.360 353,408 +0.23(+7.35%)
Mar 04, 2025 3.320 3.385 3.005 3.130 310,834 -0.24(-6.98%)
Mar 03, 2025 3.300 3.639 3.040 3.365 646,061 +0.07(+1.97%)
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%)
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.