Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

ModivCare Inc. - Common Stock (NQ:MODV)

0.9243 +0.0344 (+3.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	0.9200	1.030	0.8800	0.9243	578,234	+0.03(+3.87%)
May 15, 2025	0.9900	1.010	0.8755	0.8899	321,303	-0.09(-9.19%)
May 14, 2025	1.160	1.220	0.9500	0.9800	681,042	-0.18(-15.52%)
May 13, 2025	1.250	1.270	1.140	1.160	245,720	-0.08(-6.45%)
May 12, 2025	1.250	1.270	1.140	1.240	363,971	+0.07(+5.98%)
May 09, 2025	1.100	1.200	1.070	1.170	439,180	-0.18(-13.33%)
May 08, 2025	1.370	1.420	1.300	1.350	430,243	+0.00(+0.00%)
May 07, 2025	1.390	1.450	1.280	1.350	302,163	-0.07(-4.93%)
May 06, 2025	1.430	1.510	1.290	1.420	229,641	+0.01(+0.71%)
May 05, 2025	1.400	1.540	1.290	1.410	348,994	-0.05(-3.42%)
May 02, 2025	1.430	1.530	1.321	1.460	407,440	+0.08(+5.80%)
May 01, 2025	1.170	1.420	1.150	1.380	592,682	+0.19(+15.97%)
Apr 30, 2025	1.330	1.330	1.140	1.190	374,710	-0.07(-5.93%)
Apr 29, 2025	1.420	1.420	1.250	1.265	257,694	-0.14(-9.64%)
Apr 28, 2025	1.460	1.620	1.390	1.400	358,783	-0.07(-4.76%)
Apr 25, 2025	1.570	1.615	1.380	1.470	580,005	-0.07(-4.55%)
Apr 24, 2025	1.360	1.650	1.270	1.540	1,784,764	+0.22(+16.67%)
Apr 23, 2025	1.040	1.390	1.030	1.320	1,357,680	+0.32(+32.00%)
Apr 22, 2025	1.010	1.050	0.9675	1.000	569,861	+0.00(+0.01%)
Apr 21, 2025	0.9900	1.030	0.9608	0.9999	418,562	+0.01(+1.42%)
Apr 17, 2025	1.110	1.110	0.9601	0.9859	659,042	-0.14(-12.36%)
Apr 16, 2025	1.140	1.215	1.080	1.125	202,134	+0.00(+0.45%)
Apr 15, 2025	1.260	1.340	1.100	1.120	191,175	-0.17(-13.18%)
Apr 14, 2025	1.150	1.320	1.150	1.290	291,171	+0.15(+13.16%)
Apr 11, 2025	1.230	1.250	1.100	1.140	310,127	-0.13(-10.24%)
Apr 10, 2025	1.330	1.330	1.110	1.270	305,599	-0.10(-7.30%)
Apr 09, 2025	1.150	1.380	0.9828	1.370	776,322	+0.27(+24.55%)
Apr 08, 2025	1.130	1.369	1.090	1.100	427,980	+0.02(+1.38%)
Apr 07, 2025	1.060	1.190	1.060	1.085	310,604	-0.04(-3.56%)
Apr 04, 2025	1.290	1.290	1.110	1.125	274,121	-0.15(-11.42%)
Apr 03, 2025	1.340	1.409	1.270	1.270	213,082	-0.16(-11.19%)
Apr 02, 2025	1.340	1.535	1.290	1.430	352,759	+0.05(+3.62%)
Apr 01, 2025	1.290	1.450	1.240	1.380	700,835	+0.06(+4.94%)
Mar 31, 2025	1.440	1.477	1.310	1.315	257,940	-0.08(-5.73%)
Mar 28, 2025	1.580	1.600	1.380	1.395	399,215	-0.21(-12.81%)
Mar 27, 2025	1.700	1.750	1.600	1.600	506,630	-0.12(-7.25%)
Mar 26, 2025	1.820	1.949	1.710	1.725	476,192	-0.04(-2.54%)
Mar 25, 2025	1.950	1.970	1.680	1.770	710,841	-0.17(-8.76%)
Mar 24, 2025	2.120	2.258	1.910	1.940	806,840	-0.18(-8.49%)
Mar 21, 2025	2.150	2.230	2.074	2.120	492,855	-0.05(-2.53%)
Mar 20, 2025	2.510	2.565	2.170	2.175	283,187	-0.33(-13.35%)
Mar 19, 2025	2.620	2.665	2.440	2.510	260,044	-0.11(-4.20%)
Mar 18, 2025	2.280	2.630	2.220	2.620	399,577	+0.31(+13.42%)
Mar 17, 2025	2.390	2.510	2.210	2.310	361,888	+0.01(+0.43%)
Mar 14, 2025	2.210	2.330	2.100	2.300	738,125	+0.07(+3.14%)
Mar 13, 2025	2.250	2.505	2.160	2.230	680,796	-0.05(-2.19%)
Mar 12, 2025	2.480	2.550	2.200	2.280	517,137	-0.16(-6.56%)
Mar 11, 2025	2.540	2.710	2.355	2.440	402,150	-0.10(-3.75%)
Mar 10, 2025	2.700	2.812	2.330	2.535	660,823	-0.21(-7.82%)
Mar 07, 2025	3.550	4.470	2.700	2.750	1,340,484	-0.80(-22.54%)
Mar 06, 2025	3.290	3.640	3.000	3.550	567,633	+0.19(+5.65%)
Mar 05, 2025	3.170	3.465	3.120	3.360	353,408	+0.23(+7.35%)
Mar 04, 2025	3.320	3.385	3.005	3.130	310,834	-0.24(-6.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ModivCare Inc. - Common Stock (NQ:MODV)

Historical Prices