ModivCare Inc (MODVQ)

MODV
🏛️ 미국 →
0.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.17 0.20 0.16 0.18 0.0M
2025-09-25 0.16 0.21 0.16 0.19 0.0M
2025-09-24 0.17 0.20 0.16 0.20 0.1M
2025-09-23 0.20 0.20 0.17 0.17 0.2M
2025-09-22 0.22 0.22 0.16 0.17 0.1M
2025-09-19 0.24 0.26 0.22 0.22 0.1M
2025-09-18 0.26 0.29 0.25 0.25 0.2M
2025-09-17 0.28 0.31 0.26 0.27 0.0M
2025-09-16 0.27 0.31 0.25 0.28 0.2M
2025-09-15 0.27 0.33 0.22 0.30 0.3M
2025-09-12 0.28 0.34 0.27 0.27 0.3M
2025-09-11 0.28 0.35 0.28 0.28 0.3M
2025-09-10 0.31 0.37 0.28 0.28 0.1M
2025-09-09 0.27 0.36 0.24 0.36 0.2M
2025-09-08 0.31 0.34 0.27 0.33 0.2M
2025-09-05 0.34 0.39 0.29 0.35 0.1M
2025-09-04 0.28 0.38 0.28 0.34 0.7M
2025-09-03 0.35 0.36 0.28 0.35 0.3M
2025-09-02 0.33 0.40 0.33 0.38 1.3M
2025-08-29 0.30 0.37 0.29 0.33 1.7M
2025-08-28 0.16 0.36 0.16 0.28 2.5M
2025-08-27 0.53 0.55 0.40 0.43 18.8M
2025-08-26 0.66 0.67 0.56 0.58 6.6M
2025-08-25 0.58 0.83 0.58 0.67 32.7M
2025-08-22 0.79 1.46 0.76 1.07 307.6M
2025-08-21 0.61 0.82 0.55 0.56 20.6M
2025-08-20 2.11 2.15 1.73 1.85 0.4M
2025-08-19 2.43 2.44 2.11 2.11 0.2M
2025-08-18 2.35 2.56 2.35 2.43 0.3M
2025-08-15 2.34 2.50 2.34 2.35 0.2M
2025-08-14 2.24 2.38 2.16 2.34 0.2M
2025-08-13 2.34 2.40 2.22 2.24 0.3M
2025-08-12 2.25 2.43 2.20 2.28 0.2M
2025-08-11 2.36 2.43 2.26 2.27 0.2M
2025-08-08 2.33 2.52 2.27 2.41 0.3M
2025-08-07 2.42 2.55 2.31 2.33 0.2M
2025-08-06 2.59 2.67 2.34 2.40 0.3M
2025-08-05 2.80 2.83 2.52 2.59 0.3M
2025-08-04 2.68 2.92 2.68 2.79 0.2M
2025-08-01 2.82 2.86 2.61 2.70 0.3M
2025-07-31 3.08 3.09 2.71 2.89 0.5M
2025-07-30 3.06 3.20 2.92 3.04 0.5M
2025-07-29 3.06 3.15 2.88 3.02 0.4M
2025-07-28 3.06 3.25 3.00 3.08 0.3M
2025-07-25 3.04 3.16 3.00 3.04 0.1M
2025-07-24 3.22 3.24 3.00 3.05 0.3M
2025-07-23 3.28 3.43 3.20 3.23 0.6M
2025-07-22 2.92 3.35 2.91 3.19 0.6M
2025-07-21 3.10 3.15 2.91 2.91 0.3M
2025-07-18 3.08 3.18 2.98 3.00 0.4M
2025-07-17 3.01 3.17 2.98 3.04 0.3M
2025-07-16 3.15 3.26 2.87 2.91 0.7M
2025-07-15 3.26 3.34 3.10 3.10 0.3M
2025-07-14 3.20 3.39 3.20 3.30 0.4M
2025-07-11 3.74 3.74 3.20 3.21 0.7M
2025-07-10 4.15 4.20 3.72 3.73 0.4M
2025-07-09 3.89 4.16 3.68 4.15 0.6M
2025-07-08 3.33 4.06 3.19 3.86 1.9M
2025-07-07 3.24 3.50 3.13 3.29 0.5M
2025-07-03 3.14 3.29 3.08 3.25 0.4M
2025-07-02 3.15 3.18 3.01 3.14 0.4M
2025-07-01 3.19 3.24 3.10 3.14 0.4M
2025-06-30 3.50 3.55 3.01 3.12 1.0M
2025-06-27 3.69 3.74 3.41 3.41 2.3M
2025-06-26 3.58 3.69 3.38 3.52 0.7M
2025-06-25 3.29 3.97 3.03 3.44 3.0M
2025-06-24 3.40 3.47 3.20 3.21 0.6M
2025-06-23 3.23 3.55 3.13 3.39 0.8M
2025-06-20 3.60 3.74 3.24 3.24 1.1M
2025-06-18 3.25 3.79 3.20 3.62 1.4M
2025-06-17 3.18 3.52 3.08 3.25 1.0M
2025-06-16 3.01 3.37 2.94 3.28 1.0M
2025-06-13 3.24 3.39 2.83 2.92 1.4M
2025-06-12 3.59 3.70 3.30 3.34 1.5M
2025-06-11 3.36 4.34 3.27 3.65 7.1M
2025-06-10 3.47 3.64 3.11 3.26 2.6M
2025-06-09 3.90 3.90 2.92 3.47 4.6M
2025-06-06 4.02 4.65 3.61 3.95 10.5M
2025-06-05 2.50 4.46 2.48 4.16 68.1M
2025-06-04 2.05 2.90 2.05 2.31 33.8M
2025-06-03 1.90 2.47 1.65 1.92 12.9M
2025-06-02 1.10 3.48 1.10 2.20 102.0M
2025-05-30 1.34 1.43 1.04 1.12 3.5M
2025-05-29 0.89 1.55 0.88 1.31 24.0M
2025-05-28 0.91 0.93 0.87 0.89 0.1M
2025-05-27 0.90 0.94 0.87 0.93 0.5M
2025-05-23 0.89 0.93 0.87 0.90 0.2M
2025-05-22 0.87 0.95 0.87 0.91 0.3M
2025-05-21 0.94 1.03 0.87 0.89 0.5M
2025-05-20 0.90 1.00 0.88 0.96 0.4M
2025-05-19 0.90 0.96 0.88 0.92 0.5M
2025-05-16 0.92 1.03 0.88 0.92 0.6M
2025-05-15 0.99 1.01 0.88 0.89 0.3M
2025-05-14 1.16 1.22 0.95 0.98 0.7M
2025-05-13 1.25 1.27 1.14 1.16 0.2M
2025-05-12 1.25 1.27 1.14 1.24 0.4M
2025-05-09 1.10 1.20 1.07 1.17 0.4M
2025-05-08 1.37 1.42 1.30 1.35 0.4M
2025-05-07 1.39 1.45 1.28 1.35 0.3M
2025-05-06 1.43 1.51 1.29 1.42 0.2M
2025-05-05 1.40 1.54 1.29 1.41 0.3M
2025-05-02 1.43 1.53 1.32 1.46 0.4M
2025-05-01 1.17 1.42 1.15 1.38 0.6M
2025-04-30 1.33 1.33 1.14 1.19 0.4M
2025-04-29 1.42 1.42 1.25 1.27 0.3M
2025-04-28 1.46 1.62 1.39 1.40 0.4M
2025-04-25 1.57 1.62 1.38 1.47 0.6M
2025-04-24 1.36 1.65 1.27 1.54 1.8M
2025-04-23 1.04 1.39 1.03 1.32 1.4M
2025-04-22 1.01 1.05 0.97 1.00 0.6M
2025-04-21 0.99 1.03 0.96 1.00 0.4M
2025-04-17 1.11 1.11 0.96 0.99 0.7M
2025-04-16 1.14 1.22 1.08 1.13 0.2M
2025-04-15 1.26 1.34 1.10 1.12 0.2M
2025-04-14 1.15 1.32 1.15 1.29 0.3M
2025-04-11 1.23 1.25 1.10 1.14 0.3M
2025-04-10 1.33 1.33 1.11 1.27 0.3M
2025-04-09 1.15 1.38 0.98 1.37 0.8M
2025-04-08 1.13 1.37 1.09 1.10 0.4M
2025-04-07 1.06 1.19 1.06 1.09 0.3M
2025-04-04 1.29 1.29 1.11 1.13 0.3M
2025-04-03 1.34 1.41 1.27 1.27 0.2M
2025-04-02 1.34 1.54 1.29 1.43 0.4M
2025-04-01 1.29 1.45 1.24 1.38 0.7M
2025-03-31 1.44 1.48 1.31 1.32 0.3M
2025-03-28 1.58 1.60 1.38 1.40 0.4M
2025-03-27 1.70 1.75 1.60 1.60 0.5M
2025-03-26 1.82 1.95 1.71 1.73 0.5M
2025-03-25 1.95 1.97 1.68 1.77 0.7M
2025-03-24 2.12 2.26 1.91 1.94 0.8M
2025-03-21 2.15 2.23 2.07 2.12 0.5M
2025-03-20 2.51 2.57 2.17 2.18 0.3M
2025-03-19 2.62 2.67 2.44 2.51 0.3M
2025-03-18 2.28 2.63 2.22 2.62 0.4M
2025-03-17 2.39 2.51 2.21 2.31 0.4M
2025-03-14 2.21 2.33 2.10 2.30 0.7M
2025-03-13 2.25 2.51 2.16 2.23 0.7M
2025-03-12 2.48 2.55 2.20 2.28 0.5M
2025-03-11 2.54 2.71 2.36 2.44 0.4M
2025-03-10 2.70 2.81 2.33 2.54 0.7M
2025-03-07 3.55 4.47 2.70 2.75 1.3M
2025-03-06 3.29 3.64 3.00 3.55 0.6M
2025-03-05 3.17 3.47 3.12 3.36 0.4M
2025-03-04 3.32 3.39 3.00 3.13 0.3M
2025-03-03 3.30 3.64 3.04 3.37 0.6M
2025-02-28 4.07 4.16 3.22 3.30 0.5M
2025-02-27 4.38 4.48 4.02 4.03 0.3M
2025-02-26 5.12 5.17 4.39 4.44 0.2M
2025-02-25 4.91 5.30 4.73 5.15 0.2M
2025-02-24 5.04 5.30 4.52 4.96 0.4M
2025-02-21 5.58 5.58 4.94 5.05 0.5M
2025-02-20 5.68 5.68 5.40 5.54 0.3M
2025-02-19 6.09 6.09 5.75 5.75 0.2M
2025-02-18 5.95 6.06 5.73 6.03 0.3M
2025-02-14 5.95 6.24 5.76 5.90 0.4M
2025-02-13 5.56 5.87 5.24 5.87 0.3M
2025-02-12 5.59 5.88 5.33 5.49 0.4M
2025-02-11 5.60 5.96 5.45 5.72 0.7M
2025-02-10 5.21 5.77 4.91 5.73 0.8M
2025-02-07 4.27 5.33 4.24 5.13 1.1M
2025-02-06 4.20 4.44 4.14 4.32 0.4M
2025-02-05 4.76 4.91 4.16 4.24 0.7M
2025-02-04 4.15 5.39 4.03 4.80 2.1M
2025-02-03 3.87 3.99 3.64 3.84 0.6M
2025-01-31 4.15 4.25 3.83 4.00 1.4M
2025-01-30 4.67 4.67 4.15 4.18 0.7M
2025-01-29 4.94 4.99 4.59 4.61 0.4M
2025-01-28 4.98 5.28 4.90 4.99 0.5M
2025-01-27 5.14 5.43 4.98 5.10 0.6M
2025-01-24 5.15 5.50 5.04 5.23 0.5M
2025-01-23 5.37 5.48 4.90 5.19 2.0M
2025-01-22 5.95 6.10 5.39 5.42 0.6M
2025-01-21 6.42 6.42 5.87 5.94 0.7M
2025-01-17 7.55 7.84 6.27 6.49 0.5M
2025-01-16 7.10 7.50 6.52 7.35 0.8M
2025-01-15 6.23 7.46 6.21 7.12 1.2M
2025-01-14 6.79 6.90 5.55 5.93 1.2M
2025-01-13 6.47 6.88 6.32 6.65 1.6M
2025-01-10 12.66 12.66 6.51 6.56 2.7M
2025-01-08 12.47 12.76 11.80 12.49 0.1M
2025-01-07 11.78 12.70 11.78 12.57 0.2M
2025-01-06 11.81 12.61 11.52 11.67 0.2M
2025-01-03 12.47 12.47 11.66 11.67 0.2M
2025-01-02 11.92 12.61 11.60 12.38 0.3M