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

ModivCare Inc. - Common Stock (NQ:MODV)

1.120 -0.190 (-14.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.340 1.430 1.040 1.120 3,517,012 -0.19(-14.50%)
May 29, 2025 0.8900 1.550 0.8815 1.310 23,775,896 +0.42(+46.58%)
May 28, 2025 0.9121 0.9282 0.8711 0.8937 148,194 -0.04(-3.90%)
May 27, 2025 0.9000 0.9400 0.8690 0.9300 483,852 +0.03(+3.55%)
May 23, 2025 0.8900 0.9272 0.8665 0.8981 175,393 -0.01(-1.22%)
May 22, 2025 0.8663 0.9470 0.8663 0.9092 293,349 +0.02(+2.27%)
May 21, 2025 0.9400 1.025 0.8700 0.8890 453,526 -0.07(-7.28%)
May 20, 2025 0.9000 1.000 0.8811 0.9588 377,393 +0.04(+4.44%)
May 19, 2025 0.9016 0.9600 0.8800 0.9180 494,512 -0.01(-0.68%)
May 16, 2025 0.9200 1.030 0.8800 0.9243 578,234 +0.03(+3.87%)
May 15, 2025 0.9900 1.010 0.8755 0.8899 321,303 -0.09(-9.19%)
May 14, 2025 1.160 1.220 0.9500 0.9800 681,042 -0.18(-15.52%)
May 13, 2025 1.250 1.270 1.140 1.160 245,720 -0.08(-6.45%)
May 12, 2025 1.250 1.270 1.140 1.240 363,971 +0.07(+5.98%)
May 09, 2025 1.100 1.200 1.070 1.170 439,180 -0.18(-13.33%)
May 08, 2025 1.370 1.420 1.300 1.350 430,243 +0.00(+0.00%)
May 07, 2025 1.390 1.450 1.280 1.350 302,163 -0.07(-4.93%)
May 06, 2025 1.430 1.510 1.290 1.420 229,641 +0.01(+0.71%)
May 05, 2025 1.400 1.540 1.290 1.410 348,994 -0.05(-3.42%)
May 02, 2025 1.430 1.530 1.321 1.460 407,440 +0.08(+5.80%)
May 01, 2025 1.170 1.420 1.150 1.380 592,682 +0.19(+15.97%)
Apr 30, 2025 1.330 1.330 1.140 1.190 374,710 -0.07(-5.93%)
Apr 29, 2025 1.420 1.420 1.250 1.265 257,694 -0.14(-9.64%)
Apr 28, 2025 1.460 1.620 1.390 1.400 358,783 -0.07(-4.76%)
Apr 25, 2025 1.570 1.615 1.380 1.470 580,005 -0.07(-4.55%)
Apr 24, 2025 1.360 1.650 1.270 1.540 1,784,764 +0.22(+16.67%)
Apr 23, 2025 1.040 1.390 1.030 1.320 1,357,680 +0.32(+32.00%)
Apr 22, 2025 1.010 1.050 0.9675 1.000 569,861 +0.00(+0.01%)
Apr 21, 2025 0.9900 1.030 0.9608 0.9999 418,562 +0.01(+1.42%)
Apr 17, 2025 1.110 1.110 0.9601 0.9859 659,042 -0.14(-12.36%)
Apr 16, 2025 1.140 1.215 1.080 1.125 202,134 +0.00(+0.45%)
Apr 15, 2025 1.260 1.340 1.100 1.120 191,175 -0.17(-13.18%)
Apr 14, 2025 1.150 1.320 1.150 1.290 291,171 +0.15(+13.16%)
Apr 11, 2025 1.230 1.250 1.100 1.140 310,127 -0.13(-10.24%)
Apr 10, 2025 1.330 1.330 1.110 1.270 305,599 -0.10(-7.30%)
Apr 09, 2025 1.150 1.380 0.9828 1.370 776,322 +0.27(+24.55%)
Apr 08, 2025 1.130 1.369 1.090 1.100 427,980 +0.02(+1.38%)
Apr 07, 2025 1.060 1.190 1.060 1.085 310,604 -0.04(-3.98%)
Apr 04, 2025 1.290 1.290 1.120 1.130 274,121 -0.14(-11.02%)
Apr 03, 2025 1.340 1.409 1.270 1.270 213,082 -0.16(-11.19%)
Apr 02, 2025 1.340 1.535 1.290 1.430 352,759 +0.05(+3.62%)
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 Of Service.