ModivCare Inc (MODVQ)

MODV
🏛️ Vereinigte Staaten →
0.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 44.48 44.48 43.57 43.99 0.1M
2023-12-28 45.45 45.81 43.82 44.78 0.1M
2023-12-27 44.56 45.43 44.24 45.28 0.1M
2023-12-26 43.97 45.53 42.29 44.60 0.1M
2023-12-22 42.84 44.19 41.07 43.89 0.1M
2023-12-21 40.43 42.49 40.43 42.32 0.1M
2023-12-20 40.62 41.81 39.71 39.91 0.1M
2023-12-19 39.76 41.05 39.01 40.55 0.1M
2023-12-18 39.26 40.00 38.42 39.45 0.1M
2023-12-15 40.25 40.51 38.11 38.91 0.3M
2023-12-14 42.38 42.79 39.05 39.98 0.2M
2023-12-13 39.91 41.09 38.81 40.89 0.2M
2023-12-12 39.27 40.20 38.78 39.85 0.1M
2023-12-11 39.11 39.82 37.70 39.16 0.1M
2023-12-08 38.55 39.91 38.55 39.14 0.1M
2023-12-07 38.14 39.02 37.83 38.37 0.1M
2023-12-06 38.12 39.59 38.12 38.19 0.1M
2023-12-05 39.21 39.83 37.81 37.97 0.1M
2023-12-04 39.99 40.79 39.13 39.49 0.1M
2023-12-01 37.80 40.25 37.56 40.12 0.2M
2023-11-30 37.09 38.13 36.07 37.76 0.1M
2023-11-29 39.20 39.51 36.97 37.13 0.1M
2023-11-28 38.79 39.38 38.04 39.00 0.1M
2023-11-27 39.11 40.72 38.65 38.71 0.1M
2023-11-24 38.75 39.99 38.75 39.17 0.1M
2023-11-22 38.38 39.35 38.13 38.59 0.1M
2023-11-21 40.67 42.04 38.03 38.08 0.1M
2023-11-20 40.38 41.81 39.32 41.04 0.1M
2023-11-17 41.50 41.60 39.91 40.50 0.2M
2023-11-16 41.62 42.33 40.09 41.00 0.2M
2023-11-15 42.34 43.81 41.58 41.62 0.2M
2023-11-14 43.14 44.99 42.41 42.54 0.2M
2023-11-13 41.44 41.85 40.61 41.12 0.1M
2023-11-10 41.26 43.60 41.15 41.96 0.2M
2023-11-09 45.60 45.80 41.20 41.46 0.1M
2023-11-08 46.30 48.81 44.98 45.50 0.1M
2023-11-07 46.14 47.49 45.73 46.07 0.2M
2023-11-06 48.61 48.66 45.55 46.95 0.2M
2023-11-03 44.72 50.21 44.68 47.64 0.4M
2023-11-02 42.39 43.85 41.66 42.91 0.3M
2023-11-01 42.24 42.24 39.05 41.62 0.2M
2023-10-31 41.94 43.33 41.62 42.24 0.2M
2023-10-30 40.59 43.06 39.42 41.78 0.3M
2023-10-27 39.23 40.89 38.27 40.13 0.2M
2023-10-26 39.86 41.32 39.11 39.23 0.1M
2023-10-25 43.16 43.16 39.44 39.88 0.2M
2023-10-24 41.21 43.54 41.19 43.29 0.2M
2023-10-23 41.20 41.80 39.71 40.88 0.3M
2023-10-20 41.44 42.29 40.78 41.85 0.2M
2023-10-19 39.93 41.66 39.75 41.30 0.3M
2023-10-18 38.79 40.99 38.61 40.16 0.3M
2023-10-17 36.50 39.24 35.88 38.85 0.2M
2023-10-16 36.00 37.66 34.95 36.62 0.3M
2023-10-13 33.62 36.00 33.17 35.90 0.2M
2023-10-12 34.06 34.06 32.50 33.36 0.2M
2023-10-11 34.60 34.76 32.75 34.19 0.2M
2023-10-10 33.05 35.57 32.91 34.59 0.2M
2023-10-09 29.18 33.31 29.15 33.09 0.2M
2023-10-06 28.43 29.96 27.14 29.63 0.3M
2023-10-05 26.09 29.05 26.05 28.64 0.3M
2023-10-04 27.35 28.20 26.20 26.38 0.3M
2023-10-03 29.91 29.91 26.77 27.13 0.3M
2023-10-02 31.51 31.51 29.75 30.21 0.1M
2023-09-29 30.45 32.19 30.16 31.51 0.2M
2023-09-28 31.18 31.29 29.75 30.35 0.3M
2023-09-27 34.78 35.00 31.10 31.17 0.3M
2023-09-26 35.02 36.51 34.50 34.78 0.2M
2023-09-25 35.64 35.64 34.12 35.07 0.2M
2023-09-22 35.49 36.60 35.23 35.54 0.1M
2023-09-21 36.04 36.21 35.00 35.21 0.2M
2023-09-20 36.44 37.72 36.18 36.48 0.2M
2023-09-19 34.80 36.81 34.54 35.04 0.2M
2023-09-18 35.96 36.23 34.51 34.99 0.3M
2023-09-15 34.50 35.77 32.87 35.25 0.9M
2023-09-14 30.41 33.82 30.29 33.76 0.7M
2023-09-13 28.36 29.25 27.41 29.25 0.4M
2023-09-12 31.64 32.11 27.67 28.50 0.5M
2023-09-11 28.87 31.16 28.77 31.00 0.6M
2023-09-08 27.54 29.27 26.57 28.84 0.5M
2023-09-07 27.47 27.54 26.20 27.49 0.4M
2023-09-06 29.00 29.58 27.58 27.72 0.2M
2023-09-05 32.16 32.37 28.75 29.21 0.2M
2023-09-01 32.20 32.93 31.61 32.42 0.2M
2023-08-31 33.49 34.24 32.05 32.10 0.2M
2023-08-30 34.72 35.24 33.33 33.48 0.2M
2023-08-29 36.27 36.35 34.49 34.77 0.2M
2023-08-28 35.60 36.93 35.39 36.03 0.1M
2023-08-25 36.28 37.96 34.43 35.49 0.1M
2023-08-24 36.87 37.91 35.74 36.27 0.2M
2023-08-23 38.15 38.15 37.05 37.16 0.1M
2023-08-22 38.89 39.12 37.78 38.11 0.1M
2023-08-21 41.10 41.10 38.90 38.98 0.2M
2023-08-18 38.10 42.50 38.10 41.15 0.3M
2023-08-17 35.84 38.89 35.65 38.47 0.3M
2023-08-16 36.81 37.21 35.64 35.74 0.2M
2023-08-15 38.01 38.93 36.74 37.19 0.1M
2023-08-14 39.68 40.03 37.37 38.03 0.2M
2023-08-11 38.18 43.17 38.17 40.06 0.6M
2023-08-10 37.30 37.30 35.07 36.30 0.4M
2023-08-09 34.48 37.42 34.18 37.12 0.2M
2023-08-08 37.47 37.47 34.02 34.55 0.5M
2023-08-07 35.60 40.43 35.34 37.88 0.4M
2023-08-04 34.50 35.77 32.01 35.38 0.8M
2023-08-03 37.00 38.79 34.48 38.24 0.3M
2023-08-02 36.88 37.83 35.68 37.00 0.3M
2023-08-01 42.64 43.05 36.87 37.41 0.2M
2023-07-31 44.25 44.58 43.11 43.74 0.1M
2023-07-28 44.06 45.04 43.72 44.12 0.1M
2023-07-27 46.62 46.62 42.63 43.63 0.1M
2023-07-26 46.19 47.00 45.22 46.24 0.1M
2023-07-25 47.89 48.13 45.81 46.08 0.1M
2023-07-24 52.66 52.66 47.97 48.05 0.1M
2023-07-21 51.43 52.88 50.35 52.59 0.1M
2023-07-20 51.73 52.28 50.83 51.16 0.1M
2023-07-19 51.97 52.72 50.58 51.53 0.1M
2023-07-18 53.78 54.64 51.53 51.97 0.1M
2023-07-17 53.92 54.48 53.60 53.77 0.1M
2023-07-14 49.93 54.38 49.55 53.92 0.2M
2023-07-13 49.81 50.36 49.67 49.97 0.1M
2023-07-12 50.46 50.67 49.53 49.82 0.1M
2023-07-11 49.73 50.09 48.14 49.75 0.1M
2023-07-10 50.00 51.79 49.30 49.52 0.1M
2023-07-07 46.37 50.20 46.37 50.05 0.2M
2023-07-06 45.89 46.31 44.60 46.11 0.1M
2023-07-05 46.03 46.52 45.08 46.15 0.1M
2023-07-03 45.33 46.69 45.18 46.48 0.1M
2023-06-30 46.93 47.79 45.20 45.21 0.1M
2023-06-29 44.87 47.76 44.55 46.28 0.2M
2023-06-28 45.19 45.39 44.09 44.90 0.1M
2023-06-27 46.37 46.37 45.09 45.21 0.1M
2023-06-26 47.21 47.74 46.09 46.23 0.1M
2023-06-23 45.59 47.46 45.40 47.21 0.4M
2023-06-22 46.51 46.67 44.62 46.47 0.1M
2023-06-21 45.99 46.71 45.41 46.39 0.1M
2023-06-20 47.15 47.15 45.67 46.30 0.1M
2023-06-16 49.19 49.59 46.89 47.24 0.3M
2023-06-15 47.85 49.02 47.85 48.86 0.1M
2023-06-14 51.01 51.01 47.91 48.17 0.1M
2023-06-13 50.95 51.64 50.30 51.04 0.1M
2023-06-12 50.66 51.69 49.90 50.90 0.1M
2023-06-09 51.00 51.00 49.24 50.51 0.1M
2023-06-08 50.44 50.92 49.27 50.84 0.1M
2023-06-07 49.05 50.48 47.91 50.22 0.1M
2023-06-06 49.46 50.35 47.96 48.91 0.1M
2023-06-05 48.63 50.27 47.56 49.66 0.2M
2023-06-02 47.49 49.20 46.36 49.00 0.1M
2023-06-01 44.93 47.77 44.08 46.89 0.1M
2023-05-31 46.77 47.33 43.32 44.93 0.4M
2023-05-30 49.97 49.97 46.78 46.87 0.1M
2023-05-26 50.10 50.37 49.24 49.97 0.1M
2023-05-25 51.10 51.16 49.17 50.49 0.1M
2023-05-24 51.05 51.05 48.48 50.56 0.1M
2023-05-23 52.06 53.09 51.03 51.41 0.1M
2023-05-22 52.36 53.23 51.61 52.18 0.1M
2023-05-19 53.44 54.77 51.57 52.30 0.1M
2023-05-18 53.72 54.09 50.39 52.52 0.2M
2023-05-17 53.10 55.03 52.17 54.06 0.1M
2023-05-16 56.27 56.63 53.07 53.10 0.1M
2023-05-15 56.31 59.51 55.84 56.90 0.2M
2023-05-12 55.29 55.92 52.27 55.57 0.2M
2023-05-11 57.06 57.86 55.03 55.41 0.2M
2023-05-10 55.65 55.72 53.70 55.50 0.2M
2023-05-09 53.75 55.18 52.18 55.00 0.2M
2023-05-08 54.86 56.02 50.16 53.83 0.3M
2023-05-05 58.90 59.73 53.14 54.30 0.3M
2023-05-04 69.01 69.20 57.09 58.00 0.2M
2023-05-03 68.66 70.00 67.64 69.30 0.2M
2023-05-02 69.35 70.25 67.21 68.25 0.3M
2023-05-01 65.01 68.64 63.63 68.57 0.3M
2023-04-28 69.60 69.60 62.72 63.60 0.3M
2023-04-27 65.74 70.83 65.30 70.68 0.1M
2023-04-26 67.54 68.61 65.36 65.48 0.1M
2023-04-25 72.05 72.05 67.43 67.54 0.1M
2023-04-24 73.24 73.24 70.80 72.50 0.1M
2023-04-21 72.07 74.49 71.76 72.91 0.1M
2023-04-20 75.00 75.54 71.49 72.01 0.1M
2023-04-19 76.74 77.37 74.96 75.28 0.1M
2023-04-18 80.70 81.06 75.96 76.93 0.1M
2023-04-17 79.37 81.08 79.00 80.38 0.1M
2023-04-14 80.81 81.30 78.42 79.47 0.1M
2023-04-13 82.50 83.19 80.82 81.04 0.1M
2023-04-12 86.27 86.55 81.95 82.26 0.1M
2023-04-11 84.66 86.38 84.10 85.75 0.1M
2023-04-10 83.68 85.23 83.05 84.83 0.1M
2023-04-06 85.33 85.69 83.93 84.09 0.0M
2023-04-05 84.20 85.48 83.20 85.03 0.1M
2023-04-04 84.13 85.49 83.02 84.81 0.1M
2023-04-03 84.28 85.12 82.67 84.88 0.1M
2023-03-31 82.67 84.31 82.07 84.08 0.1M
2023-03-30 82.63 83.72 80.87 82.20 0.1M
2023-03-29 83.74 84.20 81.45 82.02 0.1M
2023-03-28 82.30 84.11 80.05 83.34 0.1M
2023-03-27 83.58 84.36 81.25 82.87 0.1M
2023-03-24 81.54 83.21 80.78 82.15 0.1M
2023-03-23 83.90 84.14 81.15 82.13 0.1M
2023-03-22 85.94 88.41 82.93 83.15 0.1M
2023-03-21 82.07 87.06 82.07 86.11 0.1M
2023-03-20 80.90 81.42 78.11 79.12 0.1M
2023-03-17 83.09 83.20 77.89 80.27 0.3M
2023-03-16 81.22 86.10 81.22 83.77 0.1M
2023-03-15 81.51 84.27 80.15 82.75 0.1M
2023-03-14 83.86 84.34 82.21 83.26 0.1M
2023-03-13 82.86 84.80 81.61 81.86 0.1M
2023-03-10 88.51 90.50 83.29 83.85 0.1M
2023-03-09 92.52 92.52 85.86 88.37 0.1M
2023-03-08 92.83 93.14 90.65 92.00 0.1M
2023-03-07 90.10 93.58 89.91 93.57 0.1M
2023-03-06 98.91 99.12 89.73 89.97 0.1M
2023-03-03 98.58 99.75 97.15 99.01 0.1M
2023-03-02 96.45 99.39 96.28 97.99 0.1M
2023-03-01 98.45 98.45 95.45 98.10 0.1M
2023-02-28 94.71 100.37 93.52 98.19 0.1M
2023-02-27 99.43 99.43 93.16 94.53 0.2M
2023-02-24 103.97 104.00 98.80 99.04 0.2M
2023-02-23 103.24 107.12 97.62 104.40 0.2M
2023-02-22 98.11 102.41 96.33 100.65 0.1M
2023-02-21 97.25 98.75 96.07 97.41 0.1M
2023-02-17 99.43 99.98 97.67 98.55 0.1M
2023-02-16 100.33 101.50 96.86 98.90 0.1M
2023-02-15 97.07 101.30 95.10 101.30 0.1M
2023-02-14 97.85 98.11 95.53 97.07 0.1M
2023-02-13 106.98 107.75 98.12 98.14 0.1M
2023-02-10 105.80 107.50 103.37 106.88 0.1M
2023-02-09 109.68 111.34 106.74 106.79 0.1M
2023-02-08 108.70 110.82 106.69 109.95 0.1M
2023-02-07 106.39 111.25 106.25 109.40 0.1M
2023-02-06 109.58 111.99 107.10 108.32 0.1M
2023-02-03 109.41 112.25 108.24 110.27 0.1M
2023-02-02 105.90 110.97 103.94 110.58 0.1M
2023-02-01 107.32 108.62 101.80 105.04 0.1M
2023-01-31 106.15 111.08 106.15 107.26 0.1M
2023-01-30 107.10 108.62 104.66 105.95 0.1M
2023-01-27 106.29 109.36 104.98 107.66 0.1M
2023-01-26 107.92 110.52 105.53 106.76 0.1M
2023-01-25 109.00 109.90 106.18 108.96 0.1M
2023-01-24 108.36 113.53 106.57 109.74 0.1M
2023-01-23 104.53 109.37 103.31 108.91 0.1M
2023-01-20 106.77 107.81 104.45 104.83 0.1M
2023-01-19 101.95 106.62 100.83 105.65 0.1M
2023-01-18 103.47 105.92 98.65 101.88 0.1M
2023-01-17 98.94 103.66 98.94 102.89 0.1M
2023-01-13 96.73 101.12 96.73 99.69 0.1M
2023-01-12 96.67 100.75 96.42 97.88 0.1M
2023-01-11 96.12 98.01 95.76 97.81 0.1M
2023-01-10 93.76 97.12 93.76 96.41 0.1M
2023-01-09 95.08 96.88 93.34 93.58 0.1M
2023-01-06 90.60 95.53 89.31 95.37 0.1M
2023-01-05 92.15 92.15 87.89 89.36 0.1M
2023-01-04 93.40 93.63 90.50 92.83 0.1M
2023-01-03 90.34 92.53 87.64 91.98 0.1M