MODV: ModivCare Inc.

As of Thursday, March 28th, 2024

$ 23.45

-1.46 -5.86%

Open: 23.99
High: 24.98
Low: 23.22
Volume: 592,886
Previous Close on Wednesday, March 27th, 2024

$ 24.91

+0.95 +3.96%

Open: 23.74
High: 24.98
Low: 23.30
Volume: 230,457
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 23.99 24.98 23.22 23.45 592,886 -1.46 -5.86
2024-03-27 23.74 24.98 23.30 24.91 230,457 +0.95 +3.96
2024-03-26 23.80 24.25 22.27 23.96 323,486 +0.39 +1.65
2024-03-25 24.63 24.78 23.38 23.57 290,685 -1.29 -5.19
2024-03-22 26.13 26.66 24.54 24.86 261,259 -1.32 -5.04
2024-03-21 28.43 29.03 26.00 26.18 374,420 -2.47 -8.62
2024-03-20 28.98 29.80 28.23 28.65 160,720 -0.41 -1.41
2024-03-19 29.30 31.05 29.01 29.06 182,516 -0.36 -1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.66
On 2024-03-22
22.27
On 2024-03-26
-2.73 -10.43 26.66
On 2024-03-22
22.27
On 2024-03-26
-16.46 24.15
10D 31.05
On 2024-03-19
22.27
On 2024-03-26
-5.89 -20.07 31.05
On 2024-03-19
22.27
On 2024-03-26
-28.28 26.33
20D 33.64
On 2024-03-11
22.27
On 2024-03-26
-4.59 -16.37 33.64
On 2024-03-11
22.27
On 2024-03-26
-33.80 28.58
WTD 24.98
On 2024-03-27
22.27
On 2024-03-26
-1.41 -5.67 24.78
On 2024-03-25
22.27
On 2024-03-26
-10.13 23.97
MTD 33.64
On 2024-03-11
22.27
On 2024-03-26
-4.59 -16.37 33.64
On 2024-03-11
22.27
On 2024-03-26
-33.80 28.58
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

23.45 -1.46 -5.86 592,886