MODV: ModivCare Inc.

As of Tuesday, April 29th, 2025

$ 1.27

-0.14 -9.64%

Open: 1.42
High: 1.42
Low: 1.25
Volume: 257,694
Previous Close on Monday, April 28th, 2025

$ 1.40

-0.07 -4.76%

Open: 1.46
High: 1.62
Low: 1.39
Volume: 356,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 1.42 1.42 1.25 1.27 257,694 -0.14 -9.64
2025-04-28 1.46 1.62 1.39 1.40 356,295 -0.07 -4.76
2025-04-25 1.57 1.61 1.38 1.47 578,250 -0.07 -4.55
2025-04-24 1.36 1.65 1.27 1.54 1,774,702 +0.22 +16.67
2025-04-23 1.04 1.39 1.03 1.32 1,354,103 +0.32 +32.00
2025-04-22 1.01 1.05 0.97 1.00 569,861 +0.00 +0.01
2025-04-21 0.99 1.03 0.96 1.00 418,462 +0.01 +1.42
2025-04-17 1.11 1.11 0.96 0.99 656,916 -0.14 -12.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.65
On 2025-04-24		 1.03
On 2025-04-23		 0.27 26.50 1.65
On 2025-04-24		 1.25
On 2025-04-29		 -24.24 1.40
10D 1.65
On 2025-04-24		 0.96
On 2025-04-17		 -0.03 -1.94 1.65
On 2025-04-24		 1.25
On 2025-04-29		 -24.24 1.22
20D 1.65
On 2025-04-24		 0.96
On 2025-04-17		 -0.05 -3.80 1.54
On 2025-04-02		 0.96
On 2025-04-17		 -37.45 1.23
WTD 1.62
On 2025-04-28		 1.25
On 2025-04-29		 -0.21 -13.95 1.62
On 2025-04-28		 1.25
On 2025-04-29		 -22.83 1.33
MTD 1.65
On 2025-04-24		 0.96
On 2025-04-17		 -0.05 -3.80 1.54
On 2025-04-02		 0.96
On 2025-04-17		 -37.45 1.23
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AOSL

Alpha and Omega Semiconductor Limited

19.10 +0.06 +0.32 383,342
SITC

SITE Centers Corp.

11.86 -0.12 -1.00 657,487
MCY

Mercury General Corporation

56.20 +1.23 +2.24 269,890
LSTR

Landstar System Inc.

135.02 -0.30 -0.22 354,057
MODV

ModivCare Inc.

1.27 -0.14 -9.64 257,694