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
2024-12-31 10.51 12.18 10.51 11.84 0.3M
2024-12-30 11.21 11.27 10.20 10.44 0.2M
2024-12-27 11.00 11.44 10.25 11.35 0.3M
2024-12-26 11.27 11.27 10.43 11.00 0.2M
2024-12-24 11.15 11.45 10.98 11.39 0.1M
2024-12-23 11.29 11.47 10.77 11.20 0.2M
2024-12-20 10.82 11.66 10.63 11.13 0.5M
2024-12-19 11.73 11.73 10.70 10.89 0.4M
2024-12-18 14.05 14.05 11.72 11.78 0.4M
2024-12-17 15.65 15.81 14.05 14.10 0.4M
2024-12-16 17.40 17.60 15.85 15.90 0.2M
2024-12-13 17.13 17.93 16.61 17.82 0.2M
2024-12-12 18.51 18.62 17.25 17.26 0.2M
2024-12-11 19.07 19.07 18.47 18.75 0.1M
2024-12-10 18.50 18.86 17.84 18.81 0.1M
2024-12-09 18.42 19.05 18.09 18.53 0.2M
2024-12-06 17.83 18.14 17.61 18.07 0.2M
2024-12-05 17.75 17.91 17.16 17.75 0.1M
2024-12-04 17.88 18.48 17.67 17.73 0.1M
2024-12-03 18.64 18.74 17.93 18.00 0.1M
2024-12-02 18.78 19.03 17.74 18.51 0.2M
2024-11-29 17.95 18.84 17.72 18.79 0.1M
2024-11-27 18.10 18.35 17.78 17.94 0.1M
2024-11-26 17.53 18.00 17.21 17.63 0.1M
2024-11-25 17.71 18.25 17.67 17.76 0.2M
2024-11-22 17.71 18.07 17.53 17.79 0.1M
2024-11-21 16.38 17.66 16.24 17.47 0.2M
2024-11-20 15.51 16.35 15.32 16.31 0.2M
2024-11-19 15.68 15.76 15.31 15.59 0.1M
2024-11-18 16.15 16.23 15.41 15.56 0.2M
2024-11-15 16.15 16.57 15.98 16.27 0.2M
2024-11-14 16.84 16.89 15.70 16.06 0.3M
2024-11-13 17.47 17.50 16.64 16.84 0.2M
2024-11-12 15.89 17.36 15.82 17.08 0.2M
2024-11-11 15.55 16.34 15.43 16.18 0.1M
2024-11-08 17.70 17.98 15.34 15.55 0.3M
2024-11-07 17.59 18.78 16.02 18.00 0.6M
2024-11-06 17.46 17.46 16.44 16.95 0.3M
2024-11-05 16.25 16.53 15.94 16.28 0.2M
2024-11-04 16.58 16.68 15.97 16.28 0.3M
2024-11-01 16.25 16.50 15.92 16.18 0.2M
2024-10-31 16.27 16.46 15.71 16.17 0.2M
2024-10-30 15.99 16.15 15.48 16.08 0.2M
2024-10-29 15.53 16.24 15.09 15.48 0.3M
2024-10-28 15.47 16.01 15.10 15.48 0.3M
2024-10-25 14.39 14.94 14.39 14.41 0.1M
2024-10-24 14.29 14.55 14.07 14.35 0.1M
2024-10-23 13.98 14.55 13.77 14.15 0.2M
2024-10-22 14.57 14.85 13.97 14.03 0.2M
2024-10-21 15.88 16.15 14.43 14.57 0.4M
2024-10-18 16.14 16.30 15.79 15.88 0.4M
2024-10-17 17.22 17.37 15.93 16.10 0.3M
2024-10-16 17.08 17.59 16.70 17.22 0.3M
2024-10-15 16.56 17.19 16.53 16.98 0.2M
2024-10-14 16.61 16.79 16.40 16.69 0.1M
2024-10-11 15.91 17.15 15.91 16.67 0.3M
2024-10-10 16.16 16.25 15.68 15.92 0.1M
2024-10-09 16.07 16.37 15.85 16.16 0.2M
2024-10-08 15.67 16.53 15.56 16.16 0.2M
2024-10-07 16.94 16.94 15.38 15.86 0.4M
2024-10-04 17.25 17.77 16.87 16.94 0.3M
2024-10-03 17.61 17.61 15.92 16.80 0.7M
2024-10-02 17.30 19.13 17.19 17.64 0.9M
2024-10-01 14.28 14.89 14.04 14.48 0.3M
2024-09-30 13.99 15.17 13.87 14.28 1.1M
2024-09-27 12.28 14.40 12.01 14.01 1.1M
2024-09-26 11.77 12.54 11.47 12.12 0.4M
2024-09-25 12.15 12.15 11.44 11.66 0.2M
2024-09-24 12.05 12.28 11.81 11.96 0.3M
2024-09-23 11.90 12.47 11.90 11.97 0.5M
2024-09-20 12.56 12.76 11.82 11.91 0.6M
2024-09-19 13.78 13.80 12.67 12.71 0.5M
2024-09-18 13.44 14.23 13.26 13.50 0.5M
2024-09-17 12.72 13.85 12.52 13.46 0.9M
2024-09-16 14.58 14.58 12.26 12.72 0.8M
2024-09-13 13.00 14.74 12.03 14.12 1.7M
2024-09-12 23.65 23.81 11.00 12.76 3.6M
2024-09-11 30.07 31.23 29.65 31.19 0.1M
2024-09-10 32.07 32.07 29.82 30.00 0.1M
2024-09-09 32.00 32.82 31.16 32.09 0.1M
2024-09-06 31.51 32.26 30.76 32.00 0.2M
2024-09-05 31.37 31.61 30.30 31.38 0.1M
2024-09-04 29.75 32.07 29.13 31.47 0.2M
2024-09-03 28.36 31.12 27.71 29.91 0.2M
2024-08-30 27.16 29.08 27.16 28.86 0.1M
2024-08-29 27.15 27.66 26.87 27.23 0.1M
2024-08-28 27.56 28.17 26.00 27.02 0.1M
2024-08-27 26.86 28.22 26.72 27.91 0.1M
2024-08-26 26.73 27.28 25.96 26.90 0.2M
2024-08-23 25.89 26.98 25.89 26.69 0.1M
2024-08-22 26.13 26.24 25.00 25.64 0.1M
2024-08-21 25.75 26.09 25.58 26.03 0.1M
2024-08-20 26.05 26.22 25.56 25.70 0.1M
2024-08-19 26.16 27.09 25.83 26.19 0.1M
2024-08-16 25.44 26.36 25.44 26.04 0.1M
2024-08-15 24.66 25.46 24.50 25.33 0.1M
2024-08-14 25.42 25.91 23.83 24.21 0.1M
2024-08-13 23.99 25.57 23.26 25.16 0.2M
2024-08-12 23.05 24.13 22.98 23.70 0.2M
2024-08-09 23.17 24.30 22.21 23.58 0.3M
2024-08-08 18.82 23.53 18.44 23.11 0.6M
2024-08-07 20.45 20.48 18.63 19.49 0.2M
2024-08-06 20.70 20.70 19.80 19.96 0.1M
2024-08-05 20.42 21.00 19.86 20.53 0.2M
2024-08-02 21.25 22.26 20.83 21.20 0.1M
2024-08-01 22.99 22.99 21.67 22.02 0.1M
2024-07-31 23.27 23.86 22.50 22.82 0.1M
2024-07-30 22.94 23.42 22.51 22.97 0.1M
2024-07-29 23.98 24.04 22.80 22.94 0.1M
2024-07-26 23.26 23.91 22.97 23.89 0.1M
2024-07-25 23.54 23.99 22.88 23.00 0.1M
2024-07-24 23.64 23.92 23.16 23.32 0.1M
2024-07-23 23.81 24.37 23.62 23.69 0.1M
2024-07-22 23.64 23.89 22.89 23.75 0.1M
2024-07-19 23.97 24.00 22.96 23.59 0.1M
2024-07-18 25.25 25.70 23.82 23.82 0.1M
2024-07-17 25.97 26.48 25.44 25.46 0.1M
2024-07-16 24.81 26.11 24.81 26.00 0.1M
2024-07-15 25.64 25.86 24.50 24.72 0.1M
2024-07-12 25.72 26.10 25.30 25.41 0.1M
2024-07-11 24.82 26.05 24.63 25.38 0.1M
2024-07-10 23.19 24.29 22.84 24.23 0.1M
2024-07-09 24.91 24.98 23.21 23.37 0.1M
2024-07-08 25.58 25.68 24.66 25.07 0.2M
2024-07-05 27.24 27.24 25.28 25.45 0.1M
2024-07-03 28.50 28.50 26.54 27.20 0.1M
2024-07-02 27.23 27.55 26.95 27.39 0.1M
2024-07-01 26.37 27.34 26.00 27.06 0.1M
2024-06-28 25.24 26.41 25.24 26.24 0.5M
2024-06-27 25.13 25.34 24.77 25.24 0.1M
2024-06-26 25.45 25.82 24.35 25.03 0.1M
2024-06-25 25.79 25.80 25.30 25.45 0.1M
2024-06-24 25.76 26.51 25.64 25.84 0.1M
2024-06-21 26.08 26.70 25.79 25.87 0.3M
2024-06-20 26.40 27.00 25.91 26.04 0.1M
2024-06-18 28.22 28.92 26.78 26.78 0.1M
2024-06-17 26.16 28.60 25.85 28.36 0.1M
2024-06-14 26.02 26.89 26.02 26.40 0.1M
2024-06-13 26.83 26.83 25.85 26.32 0.1M
2024-06-12 28.05 28.40 27.09 27.18 0.1M
2024-06-11 27.06 27.35 26.61 27.30 0.1M
2024-06-10 26.86 27.26 26.54 27.14 0.1M
2024-06-07 26.51 27.28 26.08 27.07 0.2M
2024-06-06 26.28 27.30 26.28 26.75 0.1M
2024-06-05 26.76 26.77 25.64 26.52 0.1M
2024-06-04 26.73 27.30 26.43 26.83 0.1M
2024-06-03 27.25 27.93 26.80 27.06 0.1M
2024-05-31 28.35 28.50 26.82 27.32 0.5M
2024-05-30 28.43 28.75 27.27 28.36 0.1M
2024-05-29 27.29 29.05 27.06 28.31 0.1M
2024-05-28 27.96 28.24 27.37 27.65 0.2M
2024-05-24 28.19 28.19 27.28 27.58 0.1M
2024-05-23 27.81 28.47 27.38 27.97 0.1M
2024-05-22 27.85 28.14 27.27 27.58 0.1M
2024-05-21 27.50 28.01 27.27 27.83 0.1M
2024-05-20 27.45 27.68 26.94 27.61 0.1M
2024-05-17 28.00 28.17 27.00 27.51 0.2M
2024-05-16 26.82 27.96 26.54 27.85 0.1M
2024-05-15 27.54 27.54 26.40 26.87 0.1M
2024-05-14 26.58 27.65 26.58 27.01 0.2M
2024-05-13 26.58 27.50 26.50 26.62 0.1M
2024-05-10 27.08 27.20 25.95 26.25 0.1M
2024-05-09 26.24 26.87 26.05 26.87 0.2M
2024-05-08 26.10 26.82 25.83 26.28 0.2M
2024-05-07 26.79 27.66 25.73 26.33 0.4M
2024-05-06 28.85 29.04 26.65 26.79 0.5M
2024-05-03 23.73 28.55 23.73 27.00 0.9M
2024-05-02 22.57 23.19 21.92 21.98 0.4M
2024-05-01 23.47 23.47 22.19 22.31 0.2M
2024-04-30 23.60 24.47 23.38 23.47 0.2M
2024-04-29 23.83 24.45 23.54 23.84 0.1M
2024-04-26 24.10 24.41 23.19 23.56 0.1M
2024-04-25 24.40 24.40 23.06 23.93 0.2M
2024-04-24 22.53 24.97 21.95 24.84 0.3M
2024-04-23 22.00 22.55 21.50 22.52 0.3M
2024-04-22 21.30 22.53 21.03 22.00 0.2M
2024-04-19 19.92 21.30 19.64 21.26 0.2M
2024-04-18 20.59 20.90 19.85 20.13 0.2M
2024-04-17 22.00 22.06 20.73 20.76 0.2M
2024-04-16 22.30 22.34 21.49 21.84 0.1M
2024-04-15 22.52 23.05 21.78 22.48 0.1M
2024-04-12 22.95 23.17 22.14 22.48 0.1M
2024-04-11 23.24 23.24 22.22 22.53 0.2M
2024-04-10 23.11 23.40 22.80 23.17 0.2M
2024-04-09 23.52 24.73 23.50 23.98 0.2M
2024-04-08 23.69 24.24 23.27 23.50 0.3M
2024-04-05 23.25 24.60 23.25 23.50 0.3M
2024-04-04 23.91 24.56 23.35 23.42 0.3M
2024-04-03 21.47 23.99 21.25 23.56 0.6M
2024-04-02 21.25 22.00 20.30 21.53 2.9M
2024-04-01 23.56 23.56 21.72 22.53 0.5M
2024-03-28 23.99 24.98 23.22 23.45 0.6M
2024-03-27 23.74 24.98 23.30 24.91 0.2M
2024-03-26 23.80 24.25 22.27 23.96 0.3M
2024-03-25 24.63 24.78 23.38 23.57 0.3M
2024-03-22 26.13 26.66 24.54 24.86 0.3M
2024-03-21 28.43 29.03 26.00 26.18 0.4M
2024-03-20 28.98 29.80 28.23 28.65 0.2M
2024-03-19 29.30 31.05 29.01 29.06 0.2M
2024-03-18 29.09 30.22 28.04 29.42 0.1M
2024-03-15 28.99 29.81 28.35 29.22 0.2M
2024-03-14 29.33 29.73 28.27 29.34 0.2M
2024-03-13 30.00 30.93 29.29 29.33 0.1M
2024-03-12 31.89 31.93 30.20 30.32 0.1M
2024-03-11 33.00 33.64 31.51 31.73 0.1M
2024-03-08 32.59 33.60 32.31 33.14 0.1M
2024-03-07 31.39 33.30 31.39 32.15 0.1M
2024-03-06 31.46 32.61 30.29 31.10 0.2M
2024-03-05 31.51 32.96 30.90 31.18 0.2M
2024-03-04 29.00 32.25 28.78 31.65 0.4M
2024-03-01 28.94 28.94 26.85 28.31 0.4M
2024-02-29 29.48 30.03 27.66 28.04 0.4M
2024-02-28 27.74 29.31 27.33 28.61 0.4M
2024-02-27 25.42 29.55 25.34 28.07 0.7M
2024-02-26 25.89 26.89 24.00 25.48 0.9M
2024-02-23 39.48 39.48 24.50 26.62 1.8M
2024-02-22 44.67 44.87 43.26 43.87 0.1M
2024-02-21 46.35 46.59 44.97 45.14 0.1M
2024-02-20 49.14 49.14 45.76 46.65 0.1M
2024-02-16 50.69 52.33 49.60 49.79 0.1M
2024-02-15 49.67 51.72 49.09 50.95 0.1M
2024-02-14 47.29 48.91 46.30 48.90 0.1M
2024-02-13 46.21 46.93 45.56 46.18 0.1M
2024-02-12 45.54 48.39 45.38 48.15 0.1M
2024-02-09 43.71 45.91 43.34 45.54 0.1M
2024-02-08 40.31 43.11 40.22 43.05 0.1M
2024-02-07 41.61 41.85 39.54 40.50 0.2M
2024-02-06 38.56 41.95 38.38 41.64 0.2M
2024-02-05 38.71 38.80 37.98 38.62 0.1M
2024-02-02 37.97 39.80 37.75 39.13 0.1M
2024-02-01 39.94 40.16 37.85 38.85 0.1M
2024-01-31 39.44 40.63 38.61 39.77 0.1M
2024-01-30 42.27 42.88 39.61 39.75 0.1M
2024-01-29 42.97 42.97 41.55 42.69 0.1M
2024-01-26 43.23 43.64 41.24 43.04 0.1M
2024-01-25 43.26 44.04 42.23 42.87 0.3M
2024-01-24 42.17 43.10 40.52 42.56 0.2M
2024-01-23 41.93 42.23 40.86 41.29 0.1M
2024-01-22 39.81 41.67 38.85 41.51 0.1M
2024-01-19 39.29 39.74 38.08 39.67 0.1M
2024-01-18 39.52 39.52 37.88 38.94 0.1M
2024-01-17 38.75 39.30 37.67 38.99 0.1M
2024-01-16 38.74 39.85 37.67 39.44 0.1M
2024-01-12 41.54 41.64 38.91 39.01 0.1M
2024-01-11 40.09 41.26 39.15 40.81 0.1M
2024-01-10 39.01 40.95 38.89 40.51 0.1M
2024-01-09 42.29 42.71 39.12 39.20 0.1M
2024-01-08 41.74 43.69 41.47 43.09 0.1M
2024-01-05 39.92 42.06 39.22 41.69 0.2M
2024-01-04 40.91 40.91 39.55 39.98 0.1M
2024-01-03 44.29 44.29 40.58 40.59 0.1M
2024-01-02 43.88 45.99 43.07 44.41 0.1M