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 | |
|---|---|---|---|---|---|
| -0.18 | -4.31% | 4.00 | 3.85 | 4.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.2488 | 3.83 | 4.15 | 1,375,007 | 00:47:34 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 4.00 | -0.18 | -4.31% | 3.83 | 4.2488 | 1,376,682 |
| 30 Jan 2025 | 4.18 | -0.43 | -9.33% | 4.15 | 4.67 | 695,671 |
| 29 Jan 2025 | 4.61 | -0.38 | -7.62% | 4.59 | 4.99 | 390,073 |
| 28 Jan 2025 | 4.99 | -0.11 | -2.16% | 4.904 | 5.28 | 492,334 |
| 27 Jan 2025 | 5.10 | -0.13 | -2.39% | 4.98 | 5.43 | 575,500 |
| 24 Jan 2025 | 5.225 | -0.20 | -3.60% | 5.04 | 5.50 | 525,581 |
| 23 Jan 2025 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 0 |
| 22 Jan 2025 | 5.42 | -0.52 | -8.75% | 5.39 | 6.0045 | 630,537 |
| 21 Jan 2025 | 5.94 | -0.55 | -8.47% | 5.87 | 6.3912 | 693,677 |
| 17 Jan 2025 | 6.49 | -0.86 | -11.70% | 6.265 | 7.8416 | 487,327 |
| 16 Jan 2025 | 7.35 | 0.23 | 3.23% | 6.515 | 7.50 | 793,309 |
| 15 Jan 2025 | 7.12 | 1.19 | 20.07% | 6.21 | 7.46 | 1,174,304 |
| 14 Jan 2025 | 5.93 | -0.72 | -10.83% | 5.55 | 6.895 | 1,177,082 |
| 13 Jan 2025 | 6.65 | 0.09 | 1.37% | 6.315 | 6.88 | 1,554,585 |
| 10 Jan 2025 | 6.56 | -5.93 | -47.48% | 6.51 | 12.23 | 2,724,318 |
| 08 Jan 2025 | 12.49 | -0.08 | -0.64% | 11.80 | 12.76 | 134,502 |
| 07 Jan 2025 | 12.57 | 0.94 | 8.08% | 11.86 | 12.70 | 171,181 |
| 06 Jan 2025 | 11.63 | -0.04 | -0.34% | 11.515 | 12.61 | 186,292 |
| 03 Jan 2025 | 11.67 | -0.71 | -5.74% | 11.66 | 12.47 | 167,751 |
| 02 Jan 2025 | 12.38 | 0.54 | 4.56% | 11.60 | 12.61 | 278,059 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.19 | 5.50 | 4.00 | 4.79 | 535,832 | -1.19 | -22.93% |
| 1 Month | 12.445 | 12.76 | 4.00 | 6.43 | 739,648 | -8.45 | -67.86% |
| 3 Months | 17.82 | 19.05 | 4.00 | 9.62 | 376,797 | -13.82 | -77.55% |
| 6 Months | 23.27 | 32.82 | 4.00 | 13.31 | 359,502 | -19.27 | -82.81% |
| 1 Year | 39.44 | 52.33 | 4.00 | 18.46 | 292,731 | -35.44 | -89.86% |
| 3 Years | 113.34 | 121.56 | 4.00 | 39.91 | 178,920 | -109.34 | -96.47% |
| 5 Years | 138.35 | 211.94 | 4.00 | 54.56 | 150,683 | -134.35 | -97.11% |
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
