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
2021-12-31 149.44 149.99 147.52 148.29 0.0M
2021-12-30 149.58 152.12 148.97 149.09 0.0M
2021-12-29 149.30 151.53 149.25 150.22 0.0M
2021-12-28 151.47 153.41 149.63 149.98 0.0M
2021-12-27 152.54 153.24 150.31 151.10 0.1M
2021-12-23 150.73 154.31 148.87 152.14 0.0M
2021-12-22 146.04 150.72 145.58 150.19 0.0M
2021-12-21 141.82 145.44 138.65 145.44 0.0M
2021-12-20 138.19 140.44 135.85 140.05 0.1M
2021-12-17 137.25 141.90 135.12 140.32 0.3M
2021-12-16 140.87 141.21 134.59 135.89 0.1M
2021-12-15 136.01 140.15 133.77 140.15 0.1M
2021-12-14 136.88 140.43 135.67 136.44 0.1M
2021-12-13 139.42 142.15 136.99 138.38 0.1M
2021-12-10 141.50 142.73 139.17 140.39 0.1M
2021-12-09 142.29 143.31 140.97 141.29 0.0M
2021-12-08 143.60 146.81 142.77 143.54 0.1M
2021-12-07 140.23 146.30 140.23 144.11 0.1M
2021-12-06 137.35 140.61 137.35 138.35 0.1M
2021-12-03 138.14 138.14 133.21 135.89 0.1M
2021-12-02 136.24 140.05 135.79 137.66 0.1M
2021-12-01 139.58 141.69 135.13 135.51 0.1M
2021-11-30 138.54 140.33 135.65 137.03 0.1M
2021-11-29 144.19 144.19 138.21 140.08 0.1M
2021-11-26 143.47 143.47 138.38 141.51 0.0M
2021-11-24 144.46 146.45 143.60 146.12 0.0M
2021-11-23 145.10 145.10 141.99 144.17 0.1M
2021-11-22 147.71 150.05 145.11 145.77 0.1M
2021-11-19 148.73 150.83 147.59 147.77 0.0M
2021-11-18 152.16 152.16 146.88 149.57 0.1M
2021-11-17 147.17 152.78 147.14 151.74 0.0M
2021-11-16 150.79 152.24 147.91 148.53 0.1M
2021-11-15 154.75 154.75 149.48 150.73 0.1M
2021-11-12 154.56 155.49 154.27 155.26 0.0M
2021-11-11 153.00 154.62 150.22 154.45 0.1M
2021-11-10 156.17 158.79 152.39 152.73 0.0M
2021-11-09 158.21 159.39 155.49 156.66 0.1M
2021-11-08 159.15 164.55 157.84 159.08 0.1M
2021-11-05 158.36 160.23 152.88 159.14 0.2M
2021-11-04 170.16 176.77 165.03 174.48 0.1M
2021-11-03 161.37 169.77 160.60 169.18 0.1M
2021-11-02 164.03 164.03 160.64 161.97 0.0M
2021-11-01 162.84 166.13 162.84 163.87 0.1M
2021-10-29 161.90 163.43 161.87 162.77 0.0M
2021-10-28 159.97 162.25 158.60 161.48 0.1M
2021-10-27 163.60 163.68 158.77 160.26 0.0M
2021-10-26 164.35 166.05 162.39 164.17 0.0M
2021-10-25 165.53 167.26 164.17 164.93 0.1M
2021-10-22 166.57 168.69 164.49 166.18 0.0M
2021-10-21 167.38 169.72 165.96 167.07 0.1M
2021-10-20 167.70 169.68 167.05 167.05 0.0M
2021-10-19 167.48 169.27 167.05 168.07 0.1M
2021-10-18 167.70 168.09 164.44 166.04 0.1M
2021-10-15 169.54 172.83 168.11 169.38 0.1M
2021-10-14 169.32 170.58 166.17 167.25 0.1M
2021-10-13 168.47 169.00 166.14 167.43 0.1M
2021-10-12 169.73 171.05 167.59 168.41 0.0M
2021-10-11 169.29 171.60 167.76 168.88 0.1M
2021-10-08 173.01 173.58 167.48 169.38 0.1M
2021-10-07 171.87 176.49 171.87 173.38 0.0M
2021-10-06 172.63 175.24 169.00 171.23 0.1M
2021-10-05 182.62 182.90 172.89 173.42 0.1M
2021-10-04 185.94 188.85 178.87 182.09 0.0M
2021-10-01 182.11 189.41 178.16 187.05 0.1M
2021-09-30 190.52 191.24 181.17 181.62 0.1M
2021-09-29 186.61 188.87 185.11 188.83 0.1M
2021-09-28 180.40 185.98 178.66 184.82 0.1M
2021-09-27 177.32 183.92 177.32 181.53 0.0M
2021-09-24 171.90 178.89 170.65 177.18 0.1M
2021-09-23 176.38 180.20 172.76 172.82 0.1M
2021-09-22 173.77 177.36 172.33 176.33 0.0M
2021-09-21 171.99 174.76 170.60 173.82 0.1M
2021-09-20 173.34 176.01 169.41 170.48 0.1M
2021-09-17 170.37 176.59 168.23 176.44 0.2M
2021-09-16 172.58 174.08 169.44 169.55 0.1M
2021-09-15 172.77 173.60 169.83 173.35 0.1M
2021-09-14 171.44 173.05 168.31 172.18 0.1M
2021-09-13 173.78 173.78 167.55 170.66 0.1M
2021-09-10 181.52 181.52 173.45 173.87 0.1M
2021-09-09 185.90 186.99 180.02 180.86 0.1M
2021-09-08 192.00 192.00 185.08 186.30 0.1M
2021-09-07 203.91 206.00 195.90 195.98 0.1M
2021-09-03 209.77 209.77 203.09 204.04 0.1M
2021-09-02 203.42 211.94 203.30 210.32 0.1M
2021-09-01 198.65 204.63 195.88 203.20 0.1M
2021-08-31 197.09 198.12 194.86 197.26 0.1M
2021-08-30 196.32 197.09 194.92 196.50 0.1M
2021-08-27 192.33 195.93 191.02 195.56 0.1M
2021-08-26 191.62 193.23 187.57 191.50 0.0M
2021-08-25 191.50 193.81 189.28 192.50 0.1M
2021-08-24 191.79 191.79 188.93 191.49 0.0M
2021-08-23 186.87 193.02 186.87 192.30 0.1M
2021-08-20 179.79 187.50 179.79 187.50 0.0M
2021-08-19 179.17 181.69 178.53 180.87 0.0M
2021-08-18 179.99 180.51 178.87 180.00 0.0M
2021-08-17 180.50 180.83 178.63 180.37 0.0M
2021-08-16 179.81 182.25 178.56 181.89 0.0M
2021-08-13 183.54 183.54 180.35 180.95 0.0M
2021-08-12 179.86 183.22 179.07 182.73 0.0M
2021-08-11 180.57 180.57 177.97 179.52 0.0M
2021-08-10 179.32 182.13 176.78 179.44 0.0M
2021-08-09 178.59 180.89 174.96 178.77 0.1M
2021-08-06 183.91 183.91 171.12 177.84 0.0M
2021-08-05 179.86 180.85 177.01 180.85 0.1M
2021-08-04 174.77 179.62 174.77 178.51 0.0M
2021-08-03 173.96 177.66 170.53 176.45 0.1M
2021-08-02 171.09 174.78 170.52 173.01 0.1M
2021-07-30 168.36 170.58 167.18 170.00 0.0M
2021-07-29 165.40 171.72 164.05 169.00 0.0M
2021-07-28 164.62 167.59 162.17 164.99 0.0M
2021-07-27 164.71 165.34 160.92 164.99 0.1M
2021-07-26 165.83 167.77 162.81 163.38 0.0M
2021-07-23 163.75 165.31 162.94 164.28 0.0M
2021-07-22 165.98 166.37 161.55 163.76 0.0M
2021-07-21 166.88 169.69 165.02 165.82 0.0M
2021-07-20 164.02 170.01 164.02 165.39 0.1M
2021-07-19 163.95 167.03 160.39 163.42 0.0M
2021-07-16 166.65 168.40 165.25 165.40 0.0M
2021-07-15 165.41 167.06 164.41 164.96 0.0M
2021-07-14 171.78 171.78 165.60 165.85 0.0M
2021-07-13 170.78 173.11 170.02 170.62 0.0M
2021-07-12 169.30 173.48 167.95 172.21 0.0M
2021-07-09 171.15 172.46 170.12 170.56 0.0M
2021-07-08 166.06 171.27 165.37 169.40 0.0M
2021-07-07 168.03 172.12 167.46 169.23 0.1M
2021-07-06 173.74 173.74 166.99 167.60 0.1M
2021-07-02 173.73 174.35 171.04 172.98 0.0M
2021-07-01 171.08 173.87 170.95 173.87 0.1M
2021-06-30 171.56 173.23 169.81 170.07 0.1M
2021-06-29 174.84 176.48 172.15 172.50 0.0M
2021-06-28 175.93 175.93 173.23 174.16 0.1M
2021-06-25 176.60 178.34 172.08 174.57 0.5M
2021-06-24 173.60 178.60 172.86 176.62 0.1M
2021-06-23 169.82 172.09 169.62 171.73 0.0M
2021-06-22 169.96 171.08 167.72 169.82 0.1M
2021-06-21 164.79 169.48 164.79 169.46 0.0M
2021-06-18 163.06 166.06 161.88 163.69 0.2M
2021-06-17 162.50 166.04 162.35 165.51 0.0M
2021-06-16 162.70 164.50 160.51 162.81 0.0M
2021-06-15 162.84 165.93 161.25 163.81 0.1M
2021-06-14 162.43 163.01 160.28 162.52 0.0M
2021-06-11 162.76 165.89 159.67 161.34 0.0M
2021-06-10 161.50 165.39 160.99 161.78 0.1M
2021-06-09 159.04 164.62 159.04 161.48 0.1M
2021-06-08 148.26 158.80 146.88 158.32 0.1M
2021-06-07 145.89 147.95 144.60 147.87 0.1M
2021-06-04 145.54 146.33 144.02 145.37 0.0M
2021-06-03 144.93 145.10 143.46 144.28 0.0M
2021-06-02 148.21 148.21 144.23 145.51 0.1M
2021-06-01 147.73 149.20 144.60 147.38 0.1M
2021-05-28 146.80 149.70 145.11 147.23 0.0M
2021-05-27 150.65 150.65 145.99 146.62 0.1M
2021-05-26 147.87 150.71 146.10 149.84 0.0M
2021-05-25 149.26 149.59 145.67 147.50 0.1M
2021-05-24 152.82 153.98 147.46 148.02 0.0M
2021-05-21 153.33 155.68 150.00 151.72 0.0M
2021-05-20 151.76 153.44 149.31 152.18 0.1M
2021-05-19 144.14 151.02 142.06 150.57 0.1M
2021-05-18 143.01 148.25 142.73 146.67 0.0M
2021-05-17 143.78 145.99 143.78 144.40 0.0M
2021-05-14 141.72 148.53 141.40 144.23 0.0M
2021-05-13 139.14 145.56 135.07 141.73 0.1M
2021-05-12 138.69 142.84 136.66 137.76 0.1M
2021-05-11 139.87 142.00 138.45 140.43 0.0M
2021-05-10 150.42 152.33 141.94 143.47 0.1M
2021-05-07 140.43 152.67 137.93 150.78 0.1M
2021-05-06 140.00 141.13 137.49 140.70 0.1M
2021-05-05 139.31 142.46 138.32 140.14 0.1M
2021-05-04 142.03 142.03 138.54 139.54 0.0M
2021-05-03 139.85 144.50 139.85 143.53 0.1M
2021-04-30 141.01 142.74 140.08 140.08 0.1M
2021-04-29 142.06 144.08 140.79 142.50 0.0M
2021-04-28 138.66 141.35 138.34 141.00 0.0M
2021-04-27 144.05 144.73 139.93 139.93 0.0M
2021-04-26 142.84 143.59 140.51 142.83 0.0M
2021-04-23 146.16 147.06 142.36 142.84 0.1M
2021-04-22 141.46 148.26 141.46 145.99 0.1M
2021-04-21 134.93 140.61 134.49 140.08 0.1M
2021-04-20 135.92 139.66 132.00 134.60 0.2M
2021-04-19 142.80 142.80 135.30 135.86 0.1M
2021-04-16 137.55 143.40 137.55 142.23 0.0M
2021-04-15 140.29 142.98 137.96 139.10 0.1M
2021-04-14 137.81 141.22 137.81 139.40 0.1M
2021-04-13 139.16 140.72 137.26 138.07 0.1M
2021-04-12 140.00 140.88 138.15 138.50 0.1M
2021-04-09 138.67 142.42 136.21 141.00 0.1M
2021-04-08 140.75 143.97 137.89 139.07 0.1M
2021-04-07 142.44 143.71 138.69 139.07 0.1M
2021-04-06 148.42 149.88 141.87 142.54 0.1M
2021-04-05 150.20 150.95 146.21 147.60 0.1M
2021-04-01 148.36 152.36 147.42 149.58 0.1M
2021-03-31 147.07 151.11 145.78 148.12 0.1M
2021-03-30 148.16 149.74 145.45 146.60 0.1M
2021-03-29 153.76 154.97 147.89 148.96 0.1M
2021-03-26 152.11 155.79 150.24 153.14 0.1M
2021-03-25 147.27 152.19 141.81 150.62 0.1M
2021-03-24 159.01 160.81 148.03 148.12 0.1M
2021-03-23 158.78 162.04 157.07 158.39 0.1M
2021-03-22 155.02 163.93 155.02 160.55 0.2M
2021-03-19 150.59 155.63 148.51 155.53 0.2M
2021-03-18 142.38 149.88 141.52 147.75 0.1M
2021-03-17 141.91 148.83 140.92 144.05 0.1M
2021-03-16 145.50 147.64 142.91 143.96 0.1M
2021-03-15 147.07 148.38 143.42 145.33 0.1M
2021-03-12 148.21 150.73 145.48 149.02 0.1M
2021-03-11 144.26 150.76 143.64 148.99 0.1M
2021-03-10 137.04 143.88 136.63 142.59 0.1M
2021-03-09 127.25 137.56 125.00 135.98 0.1M
2021-03-08 126.16 130.58 124.37 124.38 0.1M
2021-03-05 127.66 127.66 121.00 124.93 0.1M
2021-03-04 127.26 133.41 124.65 126.29 0.1M
2021-03-03 135.08 135.08 127.27 127.68 0.1M
2021-03-02 125.39 135.38 124.08 133.59 0.1M
2021-03-01 129.37 131.55 123.65 126.64 0.1M
2021-02-26 143.01 147.00 126.87 128.26 0.2M
2021-02-25 149.41 150.96 145.98 149.62 0.1M
2021-02-24 145.52 152.50 145.52 149.31 0.1M
2021-02-23 151.99 154.51 145.58 145.99 0.1M
2021-02-22 164.12 164.12 154.51 154.54 0.1M
2021-02-19 166.26 170.46 164.66 166.54 0.0M
2021-02-18 172.00 175.04 163.47 165.98 0.1M
2021-02-17 169.89 173.85 166.96 172.98 0.1M
2021-02-16 179.39 181.16 171.63 171.63 0.1M
2021-02-12 181.53 182.32 178.12 178.53 0.0M
2021-02-11 179.37 184.71 178.22 182.25 0.1M
2021-02-10 176.95 183.24 174.87 179.24 0.1M
2021-02-09 181.71 181.94 174.86 175.97 0.1M
2021-02-08 174.61 180.86 173.10 180.56 0.1M
2021-02-05 170.42 172.19 166.36 172.19 0.1M
2021-02-04 167.92 168.87 164.44 168.87 0.1M
2021-02-03 162.92 167.62 160.61 166.49 0.1M
2021-02-02 166.22 166.73 159.99 163.37 0.1M
2021-02-01 159.71 165.62 158.37 165.53 0.1M
2021-01-29 160.56 162.28 156.60 158.57 0.1M
2021-01-28 160.00 163.03 157.93 161.22 0.1M
2021-01-27 162.02 163.77 157.37 158.69 0.1M
2021-01-26 168.45 170.07 165.39 165.82 0.1M
2021-01-25 168.77 169.58 164.27 167.47 0.1M
2021-01-22 167.37 169.99 165.81 169.39 0.1M
2021-01-21 170.00 171.02 165.92 167.59 0.1M
2021-01-20 165.00 170.00 162.27 169.56 0.1M
2021-01-19 163.46 165.00 159.52 163.90 0.1M
2021-01-15 162.66 165.16 157.93 162.32 0.1M
2021-01-14 160.49 164.34 159.43 162.92 0.1M
2021-01-13 160.80 164.13 157.92 160.38 0.1M
2021-01-12 156.67 160.75 156.51 160.58 0.1M
2021-01-11 157.68 162.72 151.48 156.45 0.1M
2021-01-08 160.90 162.05 153.72 156.95 0.1M
2021-01-07 153.72 171.25 138.35 162.76 0.1M