Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ModivCare Inc. - Common Stock (NQ: MODV )

11.13 +0.24 (+2.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	10.82	11.66	10.63	11.13	521,697	+0.20(+1.78%)
Dec 19, 2024	11.73	11.73	10.70	10.94	354,205	-0.84(-7.17%)
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	311,279	+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%)

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 and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

ModivCare Inc. - Common Stock (NQ: MODV )

Historical Prices