NASDAQ, MODV End of Day and Historical Stock Data [Modivcare Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MODV:

27 Aug 2025

LAST: 0.4319	CHANGE: 0.15	OPEN: 0.5305	HIGH: 0.5449	ASK: 0.0000	VOLUME: 18.78M
LAST: 0.4319	CHG(%): 25.23	PREV: 0.5776	LOW: 0.4016	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.5305	0.5449	0.4016	0.4319	18.78M
26 Aug 25	0.6600	0.6689	0.5621	0.5776	6.6M
25 Aug 25	0.5804	0.8306	0.5800	0.6703	32.65M
22 Aug 25	0.7879	1.4600	0.7610	1.0700	307.57M
21 Aug 25	0.6101	0.8199	0.5501	0.5600	20.57M
20 Aug 25	2.1100	2.1505	1.7300	1.8500	361.2K
19 Aug 25	2.4300	2.4350	2.1100	2.1100	242.2K
18 Aug 25	2.3500	2.5600	2.3500	2.4300	268K
15 Aug 25	2.3400	2.5000	2.3400	2.3500	162.4K
14 Aug 25	2.2400	2.3800	2.1600	2.3400	190.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.66
MA10:	1.44
MA20:	1.96
MA50:	2.75
MA100:	2.19
MA200:	5.33
RSI14:	22.71
WPR14:	-100.00
MTM14:	-1.98
ROC14:	-0.82
ATR:	0.37
Week High:	2.15
Week Low:	0.40
Month High:	3.25
Month Low:	0.40
Year High:	32.82
Year Low:	0.40

RECENT DIVIDENDS

Date	Amount
13 Mar 2020	$1.37