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
2022-12-30 86.56 90.97 86.54 89.73 0.1M
2022-12-29 87.44 89.68 86.56 88.65 0.0M
2022-12-28 90.19 90.73 86.15 86.75 0.1M
2022-12-27 89.44 90.29 88.22 89.84 0.1M
2022-12-23 90.12 91.87 88.16 89.52 0.1M
2022-12-22 89.93 91.02 87.00 90.15 0.1M
2022-12-21 90.20 92.72 89.21 90.67 0.1M
2022-12-20 90.50 92.66 89.17 89.67 0.1M
2022-12-19 90.94 91.25 88.50 90.76 0.1M
2022-12-16 89.96 92.63 88.67 91.62 0.4M
2022-12-15 91.40 91.40 87.70 90.74 0.1M
2022-12-14 93.79 95.06 91.22 91.76 0.1M
2022-12-13 94.15 95.07 91.94 93.43 0.1M
2022-12-12 90.81 92.60 90.81 92.22 0.1M
2022-12-09 90.94 93.84 90.44 90.47 0.1M
2022-12-08 91.14 94.28 88.76 91.41 0.1M
2022-12-07 87.29 91.68 86.86 91.21 0.1M
2022-12-06 83.64 86.72 83.64 86.54 0.1M
2022-12-05 76.47 82.50 76.47 82.00 0.1M
2022-12-02 75.98 77.96 73.06 77.52 0.1M
2022-12-01 77.97 78.19 74.74 76.75 0.2M
2022-11-30 78.65 78.80 76.48 77.00 0.2M
2022-11-29 79.75 81.12 78.99 79.51 0.1M
2022-11-28 83.23 84.41 79.29 80.02 0.1M
2022-11-25 84.10 87.86 82.90 84.26 0.0M
2022-11-23 86.03 86.03 83.15 84.07 0.0M
2022-11-22 86.93 87.78 83.90 84.00 0.1M
2022-11-21 84.66 86.59 84.08 85.99 0.1M
2022-11-18 86.40 87.04 84.03 84.96 0.1M
2022-11-17 84.00 85.04 80.67 84.78 0.1M
2022-11-16 83.76 84.70 81.55 84.25 0.0M
2022-11-15 88.14 89.07 84.36 84.52 0.1M
2022-11-14 89.92 90.19 86.66 86.87 0.0M
2022-11-11 90.56 92.36 87.61 90.39 0.1M
2022-11-10 86.93 91.55 86.93 91.26 0.1M
2022-11-09 82.30 86.02 82.30 83.94 0.1M
2022-11-08 81.85 84.39 80.10 83.13 0.1M
2022-11-07 82.56 82.56 75.00 81.66 0.1M
2022-11-04 85.49 86.95 81.55 82.84 0.1M
2022-11-03 85.37 88.60 80.81 84.58 0.1M
2022-11-02 91.47 92.06 87.62 88.02 0.1M
2022-11-01 97.99 98.83 91.29 91.68 0.1M
2022-10-31 98.42 99.17 96.05 97.24 0.1M
2022-10-28 96.31 98.44 94.74 97.00 0.0M
2022-10-27 94.88 96.60 93.28 95.34 0.1M
2022-10-26 91.88 95.82 90.90 94.01 0.1M
2022-10-25 88.94 91.80 88.83 91.18 0.1M
2022-10-24 89.28 89.53 87.06 88.70 0.1M
2022-10-21 89.32 89.66 87.63 88.92 0.1M
2022-10-20 88.56 90.08 87.12 89.05 0.1M
2022-10-19 90.09 90.41 86.43 88.78 0.1M
2022-10-18 91.80 92.00 89.47 90.68 0.1M
2022-10-17 90.93 91.80 87.35 90.04 0.1M
2022-10-14 95.00 95.00 88.75 89.05 0.1M
2022-10-13 96.49 96.49 93.08 93.75 0.1M
2022-10-12 96.50 96.50 92.64 95.52 0.0M
2022-10-11 95.22 97.48 93.90 96.99 0.1M
2022-10-10 97.64 99.63 93.50 95.40 0.0M
2022-10-07 100.55 101.85 96.24 96.43 0.1M
2022-10-06 99.88 101.65 99.37 100.95 0.1M
2022-10-05 100.98 103.08 99.55 100.84 0.1M
2022-10-04 99.84 104.96 99.84 102.85 0.1M
2022-10-03 100.86 108.82 97.88 98.29 0.1M
2022-09-30 100.80 104.04 99.67 99.68 0.1M
2022-09-29 101.20 102.54 99.96 101.50 0.1M
2022-09-28 100.14 104.28 93.86 101.86 0.1M
2022-09-27 100.20 101.36 97.71 99.95 0.1M
2022-09-26 98.67 100.69 98.49 99.29 0.1M
2022-09-23 97.48 101.34 95.14 98.96 0.1M
2022-09-22 101.05 102.14 97.93 99.23 0.1M
2022-09-21 105.30 105.30 100.89 101.72 0.0M
2022-09-20 106.02 106.02 102.92 104.32 0.1M
2022-09-19 106.95 107.76 103.93 107.09 0.0M
2022-09-16 107.61 109.37 104.80 108.57 0.1M
2022-09-15 107.87 110.06 106.44 108.49 0.0M
2022-09-14 109.40 109.51 107.31 108.94 0.0M
2022-09-13 112.05 112.68 105.66 108.88 0.0M
2022-09-12 112.57 115.30 112.57 114.97 0.0M
2022-09-09 112.60 113.01 110.61 111.57 0.0M
2022-09-08 108.15 111.91 108.15 110.91 0.1M
2022-09-07 102.99 109.84 102.66 109.19 0.1M
2022-09-06 103.50 104.08 101.20 102.75 0.1M
2022-09-02 105.92 105.92 101.57 103.53 0.1M
2022-09-01 107.21 107.21 103.01 104.50 0.1M
2022-08-31 110.57 111.64 106.98 108.32 0.1M
2022-08-30 112.48 112.48 109.20 109.94 0.1M
2022-08-29 111.35 112.98 111.06 111.73 0.0M
2022-08-26 120.29 120.29 113.00 113.22 0.1M
2022-08-25 119.72 120.60 117.68 120.51 0.1M
2022-08-24 115.23 119.33 113.89 118.49 0.1M
2022-08-23 112.48 116.54 110.16 116.19 0.1M
2022-08-22 108.96 113.12 108.96 113.03 0.1M
2022-08-19 118.66 119.99 110.02 110.49 0.1M
2022-08-18 117.67 120.00 116.70 120.00 0.1M
2022-08-17 119.32 120.99 115.59 118.20 0.1M
2022-08-16 121.24 121.54 119.14 121.01 0.1M
2022-08-15 118.00 121.44 117.96 121.10 0.1M
2022-08-12 113.46 119.74 113.46 119.30 0.1M
2022-08-11 112.95 115.43 112.13 113.28 0.1M
2022-08-10 112.55 113.42 110.15 112.82 0.1M
2022-08-09 109.28 111.75 108.91 110.49 0.1M
2022-08-08 106.53 113.42 105.30 109.97 0.1M
2022-08-05 102.61 105.07 101.92 105.03 0.1M
2022-08-04 109.57 109.57 101.76 102.51 0.1M
2022-08-03 103.83 105.32 102.28 102.97 0.1M
2022-08-02 102.00 102.43 99.84 101.59 0.1M
2022-08-01 99.24 102.61 98.82 102.05 0.1M
2022-07-29 100.41 100.41 98.30 99.80 0.1M
2022-07-28 97.50 101.14 96.33 99.89 0.1M
2022-07-27 98.74 100.29 97.35 98.81 0.0M
2022-07-26 97.74 99.30 96.73 98.74 0.1M
2022-07-25 98.74 99.43 97.69 98.48 0.1M
2022-07-22 99.04 99.04 95.81 98.47 0.1M
2022-07-21 91.22 98.55 90.80 98.55 0.1M
2022-07-20 92.24 93.36 91.06 91.98 0.1M
2022-07-19 90.86 92.60 90.56 91.70 0.1M
2022-07-18 91.68 94.82 87.43 89.30 0.1M
2022-07-15 91.03 91.43 89.50 91.14 0.1M
2022-07-14 85.05 89.78 84.49 89.52 0.1M
2022-07-13 83.38 87.14 83.38 86.40 0.1M
2022-07-12 85.27 86.52 84.32 85.26 0.1M
2022-07-11 87.70 88.48 84.55 84.99 0.0M
2022-07-08 87.11 90.02 86.89 87.62 0.0M
2022-07-07 87.51 89.15 82.48 87.88 0.0M
2022-07-06 88.74 88.87 84.85 86.10 0.1M
2022-07-05 86.50 89.23 85.24 88.74 0.1M
2022-07-01 83.82 88.74 83.82 88.43 0.1M
2022-06-30 83.19 86.29 82.27 84.50 0.1M
2022-06-29 85.59 85.59 83.62 84.62 0.1M
2022-06-28 91.17 91.17 85.73 85.92 0.1M
2022-06-27 90.25 92.12 89.07 90.58 0.1M
2022-06-24 89.24 90.37 88.11 89.38 0.3M
2022-06-23 84.00 88.23 84.00 88.00 0.1M
2022-06-22 82.14 83.48 80.55 83.07 0.1M
2022-06-21 89.75 90.57 82.60 82.84 0.1M
2022-06-17 87.12 90.44 86.52 88.98 0.1M
2022-06-16 94.55 94.55 85.61 86.70 0.1M
2022-06-15 98.28 100.45 96.57 97.26 0.1M
2022-06-14 97.84 99.89 95.19 96.70 0.1M
2022-06-13 96.09 97.94 94.57 97.79 0.1M
2022-06-10 97.33 100.12 97.33 98.83 0.1M
2022-06-09 98.88 99.32 97.05 98.86 0.1M
2022-06-08 100.25 101.45 97.75 99.69 0.1M
2022-06-07 99.68 100.37 97.82 100.26 0.1M
2022-06-06 98.79 101.06 97.76 100.38 0.1M
2022-06-03 95.24 98.73 93.43 98.00 0.1M
2022-06-02 93.55 96.46 92.34 95.82 0.1M
2022-06-01 95.90 96.63 91.61 93.09 0.1M
2022-05-31 97.80 99.95 95.25 95.43 0.1M
2022-05-27 97.49 100.24 97.48 98.78 0.0M
2022-05-26 96.90 97.27 95.76 96.43 0.1M
2022-05-25 97.18 99.47 95.56 95.77 0.0M
2022-05-24 96.98 97.26 93.08 96.89 0.0M
2022-05-23 99.18 99.72 96.29 97.38 0.0M
2022-05-20 100.84 101.60 94.85 98.11 0.0M
2022-05-19 100.01 101.40 98.76 99.98 0.1M
2022-05-18 99.70 102.07 99.17 100.40 0.1M
2022-05-17 101.01 102.51 98.94 101.18 0.1M
2022-05-16 101.87 102.94 98.47 98.71 0.1M
2022-05-13 100.32 104.97 100.32 102.00 0.1M
2022-05-12 93.84 99.67 93.84 98.22 0.6M
2022-05-11 96.03 97.99 93.84 95.15 0.1M
2022-05-10 99.67 99.67 95.01 96.73 0.1M
2022-05-09 99.12 102.19 97.50 98.15 0.1M
2022-05-06 101.16 102.45 99.39 101.28 0.1M
2022-05-05 107.05 108.06 94.03 102.56 0.1M
2022-05-04 103.39 109.20 102.06 109.13 0.0M
2022-05-03 103.08 105.46 101.37 103.57 0.1M
2022-05-02 103.56 105.34 100.16 102.47 0.1M
2022-04-29 106.25 107.67 103.57 103.97 0.1M
2022-04-28 103.55 107.93 102.44 107.56 0.1M
2022-04-27 104.75 105.78 102.24 103.03 0.0M
2022-04-26 109.54 109.54 104.15 104.32 0.0M
2022-04-25 105.65 111.43 105.65 110.83 0.1M
2022-04-22 115.51 115.51 105.15 106.91 0.1M
2022-04-21 119.91 119.91 116.64 116.73 0.1M
2022-04-20 119.43 120.39 117.74 118.87 0.1M
2022-04-19 114.36 119.00 114.36 117.96 0.1M
2022-04-18 114.74 115.16 105.00 114.24 0.1M
2022-04-14 115.90 117.75 114.83 115.56 0.0M
2022-04-13 114.15 115.82 111.50 115.25 0.0M
2022-04-12 111.50 115.22 111.50 114.24 0.1M
2022-04-11 111.64 112.49 109.66 109.70 0.1M
2022-04-08 109.61 113.32 108.82 112.52 0.1M
2022-04-07 106.60 109.44 105.91 109.29 0.1M
2022-04-06 108.18 108.81 106.02 107.55 0.0M
2022-04-05 113.53 113.53 109.15 109.55 0.1M
2022-04-04 119.77 119.88 113.80 114.16 0.1M
2022-04-01 115.63 121.30 115.63 120.29 0.1M
2022-03-31 116.78 117.59 114.86 115.39 0.0M
2022-03-30 117.50 118.95 112.51 116.78 0.1M
2022-03-29 114.33 119.31 114.09 118.40 0.1M
2022-03-28 112.45 113.90 110.91 112.53 0.0M
2022-03-25 112.98 114.22 111.18 112.05 0.0M
2022-03-24 113.19 113.72 110.34 112.98 0.0M
2022-03-23 112.55 115.56 110.49 113.50 0.1M
2022-03-22 110.24 114.39 109.74 113.84 0.1M
2022-03-21 111.88 112.42 108.24 108.96 0.1M
2022-03-18 114.53 116.66 110.02 111.73 0.2M
2022-03-17 112.56 116.95 112.56 115.75 0.0M
2022-03-16 110.52 114.48 110.40 113.98 0.0M
2022-03-15 106.90 109.32 106.64 108.79 0.1M
2022-03-14 107.46 108.66 105.01 107.18 0.0M
2022-03-11 111.17 111.17 107.16 107.30 0.1M
2022-03-10 109.66 111.05 107.44 109.81 0.0M
2022-03-09 109.95 113.20 109.95 112.06 0.0M
2022-03-08 107.16 111.01 105.76 107.56 0.1M
2022-03-07 115.20 115.73 106.43 107.16 0.1M
2022-03-04 114.65 116.19 113.45 115.31 0.1M
2022-03-03 118.56 118.60 114.35 116.01 0.1M
2022-03-02 118.46 119.66 115.91 118.63 0.1M
2022-03-01 117.12 120.23 115.34 118.14 0.1M
2022-02-28 112.42 120.25 111.27 118.00 0.1M
2022-02-25 104.84 114.94 103.26 114.01 0.2M
2022-02-24 96.72 101.30 94.38 101.30 0.1M
2022-02-23 102.50 102.50 97.62 97.87 0.1M
2022-02-22 101.64 102.97 100.54 101.51 0.1M
2022-02-18 104.74 105.88 102.36 102.78 0.1M
2022-02-17 109.41 109.45 104.06 104.90 0.1M
2022-02-16 111.89 112.31 110.48 110.63 0.1M
2022-02-15 109.92 111.98 108.97 111.61 0.1M
2022-02-14 110.42 111.46 107.56 108.32 0.1M
2022-02-11 109.73 112.15 108.50 109.38 0.2M
2022-02-10 106.82 111.03 106.82 109.71 0.3M
2022-02-09 111.22 113.53 109.02 109.03 0.1M
2022-02-08 105.80 110.25 105.80 110.07 0.1M
2022-02-07 105.55 106.69 105.00 106.28 0.1M
2022-02-04 109.11 110.43 105.55 105.97 0.1M
2022-02-03 112.91 112.91 110.01 110.45 0.1M
2022-02-02 116.69 116.69 113.42 113.81 0.1M
2022-02-01 116.38 116.79 114.41 116.00 0.1M
2022-01-31 113.34 117.02 113.34 115.93 0.1M
2022-01-28 113.06 114.36 111.09 114.36 0.1M
2022-01-27 114.31 116.29 112.92 113.49 0.1M
2022-01-26 119.60 120.14 111.41 114.15 0.1M
2022-01-25 117.41 123.38 115.32 118.78 0.1M
2022-01-24 113.89 119.98 111.50 119.17 0.1M
2022-01-21 109.98 116.26 108.10 115.12 0.1M
2022-01-20 113.90 113.90 110.05 111.33 0.2M
2022-01-19 121.22 121.35 112.78 113.02 0.3M
2022-01-18 127.25 127.71 120.10 121.54 0.1M
2022-01-14 128.14 130.62 127.28 129.01 0.1M
2022-01-13 133.07 133.07 129.65 129.91 0.1M
2022-01-12 135.05 135.71 132.70 132.90 0.1M
2022-01-11 131.92 135.19 129.65 135.08 0.1M
2022-01-10 129.98 134.42 129.54 134.21 0.1M
2022-01-07 134.30 134.50 130.33 131.58 0.1M
2022-01-06 134.49 137.27 130.88 135.37 0.1M
2022-01-05 137.42 139.08 134.23 134.49 0.1M
2022-01-04 146.31 146.89 137.45 138.24 0.1M
2022-01-03 148.20 148.46 143.94 145.67 0.1M