MODV: ModivCare Inc.

As of Monday, September 25th, 2023

$ 35.54

-- 0 0%

Open: 35.54
High: 35.54
Low: 35.54
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 35.54

+0.33 +0.94%

Open: 35.49
High: 36.60
Low: 35.23
Volume: 146,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 35.49 36.60 35.23 35.54 146,058 +0.33 +0.94
2023-09-21 36.04 36.21 35.00 35.21 191,645 -1.27 -3.48
2023-09-20 36.44 37.72 36.18 36.48 218,709 +1.44 +4.11
2023-09-19 34.80 36.81 34.54 35.04 164,730 +0.05 +0.14
2023-09-18 35.96 36.23 34.51 34.99 315,223 -0.26 -0.74
2023-09-15 34.50 35.77 32.87 35.25 895,922 +1.49 +4.41
2023-09-14 30.41 33.82 30.29 33.76 659,650 +4.51 +15.42
2023-09-13 28.36 29.25 27.41 29.25 390,329 +0.75 +2.63
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 37.72
On 2023-09-20		 34.51
On 2023-09-18		 0.29 0.82 37.72
On 2023-09-20		 35.00
On 2023-09-21		 -7.20 35.45
10D 37.72
On 2023-09-20		 27.41
On 2023-09-13		 6.70 23.23 32.11
On 2023-09-12		 27.41
On 2023-09-13		 -14.64 33.50
20D 37.96
On 2023-08-25		 26.20
On 2023-09-07		 -0.73 -2.01 37.96
On 2023-08-25		 26.20
On 2023-09-07		 -30.98 32.63
WTD 37.72
On 2023-09-20		 34.51
On 2023-09-18		 0.29 0.82 37.72
On 2023-09-20		 35.00
On 2023-09-21		 -7.20 35.45
MTD 37.72
On 2023-09-20		 26.20
On 2023-09-07		 3.44 10.72 32.93
On 2023-09-01		 26.20
On 2023-09-07		 -20.44 32.05
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.56 +0.31 +0.28 2,223,830
KO

The Coca-Cola Company

56.90 -0.70 -1.22 6,893,894
PFE

Pfizer Inc.

32.78 +0.09 +0.28 10,688,418
VZ

Verizon Communications Inc.

33.21 -0.08 -0.23 11,242,144
VIX

CBOE Volatility Index

17.18 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,943.77 -20.07 -0.06 140,872,341
DJTA

Dow Jones Transportation Average

15,114.22 +126.30 +0.84 49,089,838
SPX

S&P 500 Index

4,328.61 +8.55 +0.20
OEX

S&P 100 Index

2,029.37 +4.50 +0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,726.20 +25.10 +0.17
NYA

NYSE Composite Index

15,576.48 +6.97 +0.04
XAX

NYSE AMEX Composite Index

4,556.51 +96.55 +2.16
RUI

RUSSELL 1000 Index

2,370.54 +4.83 +0.20
RUT

Russell 2000 Index

1,783.97 +7.46 +0.42
RUA

Russell 3000 Index

2,480.99 +5.33 +0.22
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.18 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.44 +0.20 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.66 +0.06 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.13 +0.04 +0.22
VXN

CBOE NASDAQ 100 Volatility Index

21.85 -0.16 -0.73
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,316.91 +11.55 +0.16
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

35.54 0.00 0.00