We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ModivCare Inc | NASDAQ:MODV | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.24 | 0.86% | 28.09 | 28.01 | 28.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 28.17 | 27.75 | 28.00 | 39,157 | 14:43:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 16 May 2024 | 27.85 | 0.98 | 3.65% | 26.54 | 27.96 | 134,639 |
| 15 May 2024 | 26.87 | -0.14 | -0.52% | 26.3981 | 27.54 | 103,813 |
| 14 May 2024 | 27.01 | 0.39 | 1.47% | 26.58 | 27.65 | 188,876 |
| 13 May 2024 | 26.62 | 0.37 | 1.41% | 26.50 | 27.50 | 141,263 |
| 10 May 2024 | 26.25 | -0.62 | -2.31% | 25.95 | 27.20 | 136,239 |
| 09 May 2024 | 26.87 | 0.59 | 2.25% | 26.05 | 26.87 | 164,517 |
| 08 May 2024 | 26.28 | -0.05 | -0.19% | 25.83 | 26.8185 | 183,042 |
| 07 May 2024 | 26.33 | -0.46 | -1.72% | 25.73 | 27.66 | 394,817 |
| 06 May 2024 | 26.79 | -0.21 | -0.78% | 26.65 | 29.04 | 472,381 |
| 03 May 2024 | 27.00 | 5.02 | 22.84% | 23.73 | 28.55 | 884,250 |
| 02 May 2024 | 21.98 | -0.33 | -1.48% | 21.92 | 23.19 | 394,233 |
| 01 May 2024 | 22.31 | -1.16 | -4.94% | 22.19 | 23.70 | 151,226 |
| 30 Apr 2024 | 23.47 | -0.37 | -1.55% | 23.38 | 24.47 | 175,866 |
| 29 Apr 2024 | 23.84 | 0.28 | 1.19% | 23.54 | 24.45 | 115,948 |
| 26 Apr 2024 | 23.56 | -0.37 | -1.55% | 23.19 | 24.41 | 120,571 |
| 25 Apr 2024 | 23.93 | -0.91 | -3.66% | 23.06 | 24.35 | 204,545 |
| 24 Apr 2024 | 24.84 | 2.32 | 10.30% | 21.95 | 24.965 | 281,679 |
| 23 Apr 2024 | 22.52 | 0.52 | 2.36% | 21.50 | 22.55 | 272,726 |
| 22 Apr 2024 | 22.00 | 0.74 | 3.48% | 21.03 | 22.53 | 204,375 |
| 19 Apr 2024 | 21.26 | 1.13 | 5.61% | 19.64 | 21.30 | 203,046 |
| 18 Apr 2024 | 20.13 | -0.63 | -3.03% | 19.85 | 20.90 | 169,468 |
| 17 Apr 2024 | 20.76 | -1.08 | -4.95% | 20.73 | 22.06 | 164,614 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.08 | 28.17 | 25.95 | 26.92 | 140,966 | 1.01 | 3.73% |
| 1 Month | 19.92 | 29.04 | 19.64 | 25.11 | 246,403 | 8.17 | 41.01% |
| 3 Months | 39.48 | 39.48 | 19.64 | 25.17 | 334,756 | -11.39 | -28.85% |
| 6 Months | 41.50 | 52.33 | 19.64 | 29.77 | 222,948 | -13.41 | -32.31% |
| 1 Year | 53.10 | 55.03 | 19.64 | 34.05 | 212,644 | -25.01 | -47.10% |
| 3 Years | 143.78 | 211.94 | 19.64 | 68.33 | 125,539 | -115.69 | -80.46% |
| 5 Years | 138.35 | 211.94 | 19.64 | 74.45 | 121,001 | -110.26 | -79.70% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
