MODV Quote, Trading Chart, ModivCare Inc Com

home / stock / modv / modv quote

Stock Information
Company Name: ModivCare Inc Com
Stock Symbol: MODV
Market: NASDAQ
Menu
MODV MODV Quote MODV Short MODV News MODV Articles MODV Message Board
Get MODV Alerts

News, Short Squeeze, Breakout and More Instantly...
MODV Quote
Last:$25.45
Change Percent:0.19%
Open:$25.79
Previous Close:$25.45
High:$25.8
Low:$25.3
Volume:120,112
Last Trade Date Time:06/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MODV Chart
Last Twenty Trading Days
Date:2024-06-25
Open:$25.79
Close:$25.45
High:$25.8
Low:$25.3
Volume:120,112
Date:2024-06-24
Open:$25.76
Close:$25.84
High:$26.51
Low:$25.64
Volume:112,682
Date:2024-06-21
Open:$26.08
Close:$25.87
High:$26.695
Low:$25.792
Volume:298,418
Date:2024-06-20
Open:$26.4
Close:$26.04
High:$27
Low:$25.905
Volume:134,490
Date:2024-06-19
Open:$28.22
Close:$26.78
High:$28.915
Low:$26.78
Volume:118,407
Date:2024-06-18
Open:$28.22
Close:$26.78
High:$28.915
Low:$26.78
Volume:118,407
Date:2024-06-17
Open:$26.16
Close:$28.36
High:$28.6
Low:$25.85
Volume:111,460
Date:2024-06-14
Open:$26.02
Close:$26.4
High:$26.89
Low:$26.015
Volume:118,610
Date:2024-06-13
Open:$26.83
Close:$26.32
High:$26.83
Low:$25.85
Volume:118,434
Date:2024-06-12
Open:$28.05
Close:$27.18
High:$28.4
Low:$27.09
Volume:98,125
Date:2024-06-11
Open:$27.06
Close:$27.3
High:$27.35
Low:$26.61
Volume:73,156
Date:2024-06-10
Open:$26.86
Close:$27.14
High:$27.26
Low:$26.54
Volume:125,604
Date:2024-06-07
Open:$26.51
Close:$27.07
High:$27.28
Low:$26.08
Volume:168,731
Date:2024-06-06
Open:$26.28
Close:$26.75
High:$27.3
Low:$26.28
Volume:103,507
Date:2024-06-05
Open:$26.76
Close:$26.52
High:$26.77
Low:$25.64
Volume:113,589
Date:2024-06-04
Open:$26.73
Close:$26.83
High:$27.3
Low:$26.43
Volume:123,983
Date:2024-06-03
Open:$27.25
Close:$27.06
High:$27.93
Low:$26.8
Volume:134,651
Date:2024-05-31
Open:$28.35
Close:$27.32
High:$28.5
Low:$26.82
Volume:483,600
Date:2024-05-30
Open:$28.43
Close:$28.36
High:$28.745
Low:$27.27
Volume:123,016
Date:2024-05-29
Open:$27.29
Close:$28.31
High:$29.05
Low:$27.06
Volume:135,057