ModivCare Inc. - Common Stock (NQ: MODV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	11.27	11.27	10.43	11.00	220,281	-0.39(-3.42%)
Dec 24, 2024	11.15	11.45	10.97	11.39	144,937	+0.19(+1.70%)
Dec 23, 2024	11.29	11.47	10.77	11.20	225,159	+0.07(+0.63%)
Dec 20, 2024	10.82	11.66	10.63	11.13	521,697	+0.27(+2.44%)
Dec 19, 2024	11.73	11.73	10.70	10.87	369,243	-0.91(-7.77%)
Dec 18, 2024	14.05	14.05	11.71	11.78	367,154	-2.32(-16.42%)
Dec 17, 2024	15.65	15.80	14.05	14.10	439,458	-1.80(-11.35%)
Dec 16, 2024	17.40	17.59	15.85	15.90	178,152	-1.92(-10.77%)
Dec 13, 2024	17.13	17.93	16.61	17.82	199,252	+0.56(+3.24%)
Dec 12, 2024	18.51	18.62	17.25	17.26	247,489	-1.49(-7.95%)
Dec 11, 2024	19.07	19.07	18.47	18.75	121,919	-0.06(-0.32%)
Dec 10, 2024	18.50	18.86	17.84	18.81	125,155	+0.28(+1.51%)
Dec 09, 2024	18.42	19.05	18.09	18.53	187,824	+0.46(+2.55%)
Dec 06, 2024	17.83	18.14	17.61	18.07	167,109	+0.32(+1.80%)
Dec 05, 2024	17.75	17.91	17.16	17.75	126,552	+0.02(+0.11%)
Dec 04, 2024	17.88	18.48	17.67	17.73	95,924	-0.27(-1.50%)
Dec 03, 2024	18.64	18.74	17.93	18.00	93,682	-0.51(-2.76%)
Dec 02, 2024	18.78	19.02	17.74	18.51	246,570	-0.28(-1.49%)
Nov 29, 2024	17.95	18.84	17.71	18.79	82,960	+0.85(+4.74%)
Nov 27, 2024	18.10	18.35	17.78	17.94	134,258	+0.31(+1.76%)
Nov 26, 2024	17.53	18.00	17.21	17.63	142,208	-0.13(-0.73%)
Nov 25, 2024	17.71	18.25	17.67	17.76	191,054	-0.03(-0.17%)
Nov 22, 2024	17.71	18.07	17.53	17.79	137,900	+0.32(+1.83%)
Nov 21, 2024	16.38	17.66	16.24	17.47	157,299	+1.16(+7.11%)
Nov 20, 2024	15.51	16.35	15.31	16.31	170,498	+0.72(+4.62%)
Nov 19, 2024	15.68	15.76	15.31	15.59	111,910	+0.03(+0.19%)
Nov 18, 2024	16.15	16.23	15.41	15.56	188,821	-0.71(-4.36%)
Nov 15, 2024	16.15	16.57	15.98	16.27	179,213	+0.21(+1.31%)
Nov 14, 2024	16.84	16.89	15.70	16.06	266,686	-0.78(-4.63%)
Nov 13, 2024	17.47	17.50	16.64	16.84	176,404	-0.24(-1.41%)
Nov 12, 2024	15.89	17.36	15.82	17.08	218,655	+0.90(+5.56%)
Nov 11, 2024	15.55	16.34	15.43	16.18	148,847	+0.63(+4.05%)
Nov 08, 2024	17.70	17.98	15.34	15.55	326,539	-2.45(-13.61%)
Nov 07, 2024	17.59	18.78	16.02	18.00	646,501	+1.05(+6.19%)
Nov 06, 2024	17.46	17.46	16.44	16.95	348,124	+0.67(+4.12%)
Nov 05, 2024	16.25	16.52	15.94	16.28	187,687	+0.00(+0.00%)
Nov 04, 2024	16.58	16.68	15.97	16.28	255,753	+0.10(+0.62%)
Nov 01, 2024	16.25	16.50	15.91	16.18	184,658	+0.01(+0.06%)
Oct 31, 2024	16.27	16.46	15.71	16.17	241,985	+0.09(+0.56%)
Oct 30, 2024	15.99	16.15	15.48	16.08	241,881	+0.60(+3.88%)
Oct 29, 2024	15.53	16.24	15.09	15.48	252,672	+0.00(+0.00%)
Oct 28, 2024	15.47	16.01	15.10	15.48	251,192	+1.07(+7.43%)
Oct 25, 2024	14.39	14.94	14.39	14.41	118,906	+0.06(+0.42%)
Oct 24, 2024	14.29	14.55	14.06	14.35	136,792	+0.20(+1.41%)
Oct 23, 2024	13.98	14.55	13.77	14.15	228,040	+0.12(+0.86%)
Oct 22, 2024	14.57	14.85	13.97	14.03	196,329	-0.54(-3.71%)
Oct 21, 2024	15.88	16.15	14.43	14.57	432,362	-1.31(-8.25%)
Oct 18, 2024	16.14	16.30	15.79	15.88	371,227	-0.22(-1.37%)
Oct 17, 2024	17.22	17.37	15.93	16.10	296,799	-1.12(-6.50%)
Oct 16, 2024	17.08	17.59	16.70	17.22	319,053	+0.24(+1.41%)
Oct 15, 2024	16.56	17.19	16.53	16.98	244,223	+0.29(+1.74%)
Oct 14, 2024	16.61	16.79	16.40	16.69	117,851	+0.02(+0.12%)
Oct 11, 2024	15.91	17.15	15.91	16.67	337,341	+0.75(+4.71%)
Oct 10, 2024	16.16	16.25	15.68	15.92	111,999	-0.24(-1.49%)
Oct 09, 2024	16.07	16.37	15.85	16.16	165,551	+0.00(+0.00%)
Oct 08, 2024	15.67	16.52	15.56	16.16	210,153	+0.30(+1.89%)
Oct 07, 2024	16.94	16.94	15.38	15.86	384,245	-1.08(-6.38%)
Oct 04, 2024	17.25	17.77	16.87	16.94	311,391	+0.14(+0.83%)
Oct 03, 2024	17.61	17.61	15.92	16.80	656,012	-0.84(-4.76%)
Oct 02, 2024	17.30	19.13	17.19	17.64	945,505	+3.16(+21.82%)