MODV Quote, Trading Chart, ModivCare Inc Com

home / stock / modv / modv quote

Stock Information
Company Name: ModivCare Inc Com
Stock Symbol: MODV
Market: NASDAQ
Website: modivcare.com
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:-0.15%
Open:$27.24
Previous Close:$25.45
High:$27.24
Low:$25.28
Volume:147,974
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MODV Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$27.24
Close:$25.45
High:$27.24
Low:$25.28
Volume:147,974
Date:2024-07-04
Open:$28.5
Close:$27.2
High:$28.5
Low:$26.54
Volume:109,682
Date:2024-07-03
Open:$28.5
Close:$27.2
High:$28.5
Low:$26.54
Volume:109,682
Date:2024-07-02
Open:$27.23
Close:$27.39
High:$27.55
Low:$26.95
Volume:84,616
Date:2024-07-01
Open:$26.37
Close:$27.06
High:$27.34
Low:$26
Volume:85,135
Date:2024-06-28
Open:$25.24
Close:$26.24
High:$26.41
Low:$25.24
Volume:509,510
Date:2024-06-27
Open:$25.13
Close:$25.24
High:$25.34
Low:$24.77
Volume:69,400
Date:2024-06-26
Open:$25.45
Close:$25.03
High:$25.82
Low:$24.35
Volume:123,749
Date:2024-06-25
Open:$25.79
Close:$25.45
High:$25.8
Low:$25.3
Volume:120,113
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