MODV: ModivCare Inc.

As of Friday, January 17th, 2025

$ 6.49

-0.86 -11.70%

Open: 7.55
High: 7.84
Low: 6.27
Volume: 487,133
Previous Close on Thursday, January 16th, 2025

$ 7.35

+0.23 +3.23%

Open: 7.10
High: 7.50
Low: 6.52
Volume: 793,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 7.55 7.84 6.27 6.49 487,133 -0.86 -11.70
2025-01-16 7.10 7.50 6.52 7.35 793,308 +0.23 +3.23
2025-01-15 6.23 7.46 6.21 7.12 1,173,898 +1.19 +20.07
2025-01-14 6.79 6.90 5.55 5.93 1,176,524 -0.72 -10.83
2025-01-13 6.47 6.88 6.32 6.65 1,552,414 +0.09 +1.37
2025-01-10 12.66 12.66 6.51 6.56 2,725,082 -5.93 -47.48
2025-01-08 12.47 12.76 11.80 12.49 135,399 -0.08 -0.64
2025-01-07 11.78 12.70 11.78 12.57 172,721 +0.90 +7.71
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 7.84
On 2025-01-17		 5.55
On 2025-01-14		 -0.07 -1.07 6.88
On 2025-01-13		 6.88
On 2025-01-13		 0.00 6.71
10D 12.76
On 2025-01-08		 5.55
On 2025-01-14		 -5.89 -47.58 12.76
On 2025-01-08		 5.55
On 2025-01-14		 -56.50 8.85
20D 14.05
On 2024-12-18		 5.55
On 2025-01-14		 -7.61 -53.96 14.05
On 2024-12-18		 5.55
On 2025-01-14		 -60.50 10.10
WTD 7.84
On 2025-01-17		 5.55
On 2025-01-14		 -0.07 -1.07 6.88
On 2025-01-13		 6.88
On 2025-01-13		 0.00 6.71
MTD 12.76
On 2025-01-08		 5.55
On 2025-01-14		 -5.35 -45.19 12.76
On 2025-01-08		 5.55
On 2025-01-14		 -56.50 9.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

6.49 -0.86 -11.70 487,133