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

ModivCare Inc. - Common Stock (NQ:MODV)

0.4319 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 27, 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 (%)
Aug 27, 2025 0.4319 0 -0.15(-25.23%)
Aug 26, 2025 0.6595 0.6689 0.5621 0.5776 6,580,646 -0.09(-13.83%)
Aug 25, 2025 0.5804 0.8306 0.5800 0.6703 32,573,644 -0.40(-37.36%)
Aug 22, 2025 0.7879 1.460 0.7610 1.070 307,574,848 +0.51(+91.07%)
Aug 21, 2025 0.6101 0.8199 0.5501 0.5600 20,320,056 -1.29(-69.73%)
Aug 20, 2025 2.110 2.151 1.730 1.850 361,262 -0.26(-12.32%)
Aug 19, 2025 2.430 2.435 2.110 2.110 242,288 -0.32(-13.17%)
Aug 18, 2025 2.350 2.560 2.350 2.430 268,051 +0.08(+3.40%)
Aug 15, 2025 2.340 2.500 2.340 2.350 162,437 +0.01(+0.43%)
Aug 14, 2025 2.240 2.380 2.160 2.340 190,506 +0.10(+4.46%)
Aug 13, 2025 2.340 2.397 2.220 2.240 314,471 -0.04(-1.75%)
Aug 12, 2025 2.250 2.430 2.201 2.280 160,581 +0.01(+0.44%)
Aug 11, 2025 2.360 2.431 2.260 2.270 192,857 -0.14(-5.81%)
Aug 08, 2025 2.330 2.515 2.274 2.410 292,513 +0.08(+3.43%)
Aug 07, 2025 2.420 2.550 2.310 2.330 221,583 -0.07(-2.92%)
Aug 06, 2025 2.590 2.670 2.341 2.400 255,326 -0.19(-7.34%)
Aug 05, 2025 2.800 2.830 2.520 2.590 302,782 -0.20(-7.17%)
Aug 04, 2025 2.680 2.920 2.680 2.790 184,254 +0.09(+3.33%)
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.