MODV: ModivCare Inc.

As of Friday, April 26th, 2024

$ 23.93

-- 0 0%

Open: 23.93
High: 23.93
Low: 23.93
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 23.93

-0.91 -3.66%

Open: 24.40
High: 24.40
Low: 23.06
Volume: 206,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 24.40 24.40 23.06 23.93 206,681 -0.91 -3.66
2024-04-24 22.53 24.97 21.95 24.84 281,659 +2.32 +10.30
2024-04-23 22.00 22.55 21.50 22.52 272,724 +0.52 +2.36
2024-04-22 21.30 22.53 21.03 22.00 204,374 +0.74 +3.48
2024-04-19 19.92 21.30 19.64 21.26 203,046 +1.13 +5.61
2024-04-18 20.59 20.90 19.85 20.13 169,466 -0.63 -3.03
2024-04-17 22.00 22.06 20.73 20.76 164,539 -1.08 -4.95
2024-04-16 22.30 22.34 21.49 21.84 149,341 -0.64 -2.85
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 24.97
On 2024-04-24		 19.64
On 2024-04-19		 3.80 18.88 24.97
On 2024-04-24		 23.06
On 2024-04-25		 -7.63 22.91
10D 24.97
On 2024-04-24		 19.64
On 2024-04-19		 1.40 6.21 23.17
On 2024-04-12		 19.64
On 2024-04-19		 -15.24 22.22
20D 24.98
On 2024-03-28		 19.64
On 2024-04-19		 -0.98 -3.93 24.98
On 2024-03-28		 19.64
On 2024-04-19		 -21.36 22.67
WTD 24.97
On 2024-04-24		 21.03
On 2024-04-22		 2.67 12.56 24.97
On 2024-04-24		 23.06
On 2024-04-25		 -7.63 23.32
MTD 24.97
On 2024-04-24		 19.64
On 2024-04-19		 0.48 2.05 24.73
On 2024-04-09		 19.64
On 2024-04-19		 -20.57 22.63
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.74 +0.48 +0.30 535,950
KO

The Coca-Cola Company

61.80 +0.06 +0.10 786,496
PFE

Pfizer Inc.

25.43 +0.17 +0.67 3,616,346
VZ

Verizon Communications Inc.

39.51 +0.29 +0.73 913,141
VIX

CBOE Volatility Index

15.44 +0.07 +0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,203.51 +117.71 +0.31 52,638,063
DJTA

Dow Jones Transportation Average

15,221.84 -75.05 -0.49 8,444,829
SPX

S&P 500 Index

5,085.82 +37.40 +0.74
OEX

S&P 100 Index

2,408.48 +24.10 +1.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,603.96 +173.46 +1.00
NYA

NYSE Composite Index

17,770.28 +38.72 +0.22
XAX

NYSE AMEX Composite Index

4,888.99 -33.26 -0.68
RUI

RUSSELL 1000 Index

2,786.30 +19.72 +0.71
RUT

Russell 2000 Index

1,994.94 +13.83 +0.70
RUA

Russell 3000 Index

2,908.58 +20.56 +0.71
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.44 +0.07 +0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.53 -0.07 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.82 -0.06 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.34 -0.03 -0.18
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,683.64 +81.09 +0.94
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

23.93 0.00 0.00