Premium
ModivCare Inc (MODV)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 38.6138613861 | 1.01 | 1.65 | 0.9675 | 929745 | 1.39007185 | CS |
| 4 | 0.11 | 8.52713178295 | 1.29 | 1.65 | 0.9601 | 530429 | 1.29055038 | CS |
| 12 | -2.75 | -66.265060241 | 4.15 | 6.24 | 0.9601 | 535534 | 2.86156894 | CS |
| 26 | -14.1 | -90.9677419355 | 15.5 | 19.07 | 0.9601 | 455638 | 5.99586954 | CS |
| 52 | -22.43 | -94.1250524549 | 23.83 | 32.82 | 0.9601 | 355008 | 10.84919412 | CS |
| 156 | -104.85 | -98.6823529412 | 106.25 | 121.54 | 0.9601 | 217088 | 30.26001755 | CS |
| 260 | -136.95 | -98.9880737261 | 138.35 | 211.94 | 0.9601 | 173271 | 45.42883001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.4 | -0.07 | -4.76 | 1.46 | 1.6198999 | 1.3899999 | 358783 |
| 1745620500 | 1.47 | -0.07 | -4.55 | 1.57 | 1.6146 | 1.3799999 | 578851 |
| 1745534100 | 1.54 | 0.22 | 16.67 | 1.36 | 1.65 | 1.27 | 1784409 |
| 1745447700 | 1.32 | 0.32 | 32.00 | 1.04 | 1.3899999 | 1.0302 | 1356821 |
| 1745361300 | 1 | 0.0001 | 0.01 | 1.01 | 1.05 | 0.9675 | 569861 |
| 1745274900 | 0.9999 | 0.014 | 1.42 | 0.99 | 1.03 | 0.9608 | 418562 |
| 1744929300 | 0.9859 | -0.1391 | -12.36 | 1.11 | 1.1299999 | 0.9601 | 658542 |
| 1744842900 | 1.125 | 0 | 0.45 | 1.1399999 | 1.2152 | 1.08 | 202134 |
| 1744756500 | 1.12 | -0.17 | -13.18 | 1.26 | 1.34 | 1.1 | 191172 |
| 1744670100 | 1.29 | 0.15 | 13.16 | 1.15 | 1.32 | 1.15 | 291111 |
| 1744410900 | 1.1399999 | -0.13 | -10.24 | 1.23 | 1.25 | 1.1 | 309793 |
| 1744324500 | 1.27 | -0.1 | -7.30 | 1.33 | 1.33 | 1.1101 | 305599 |
| 1744238100 | 1.37 | 0.27 | 24.55 | 1.15 | 1.3799999 | 0.9828 | 776322 |
| 1744151700 | 1.1 | 0.02 | 1.38 | 1.1299999 | 1.369 | 1.09 | 427641 |
| 1744065300 | 1.085 | -0.04 | -3.56 | 1.06 | 1.19 | 1.06 | 308545 |
| 1743806100 | 1.125 | -0.15 | -11.42 | 1.29 | 1.29 | 1.11 | 274121 |
| 1743719700 | 1.27 | -0.16 | -11.19 | 1.34 | 1.4095 | 1.27 | 213082 |
| 1743633300 | 1.43 | 0.05 | 3.62 | 1.34 | 1.535 | 1.29 | 351959 |
| 1743546900 | 1.3799999 | 0.06 | 4.94 | 1.29 | 1.45 | 1.24 | 700835 |
| 1743460500 | 1.315 | -0.08 | -5.73 | 1.44 | 1.4774 | 1.31005 | 257783 |
| 1743201300 | 1.395 | -0.21 | -12.81 | 1.58 | 1.600277 | 1.3799999 | 399215 |
| 1743114900 | 1.6 | -0.13 | -7.25 | 1.72 | 1.75 | 1.6 | 506630 |
| 1743028500 | 1.725 | -0.05 | -2.54 | 1.82 | 1.9493 | 1.71 | 476192 |
| 1742942100 | 1.77 | -0.17 | -8.76 | 1.95 | 1.97 | 1.68 | 710840 |
| 1742855700 | 1.94 | -0.18 | -8.49 | 2.12 | 2.2576 | 1.91 | 806840 |
| 1742596500 | 2.12 | -0.06 | -2.53 | 2.15 | 2.23 | 2.0742 | 492850 |
| 1742510100 | 2.175 | -0.34 | -13.35 | 2.5099999 | 2.565 | 2.17 | 283187 |
| 1742423700 | 2.5099999 | -0.11 | -4.20 | 2.62 | 2.665 | 2.44 | 260044 |
| 1742337300 | 2.62 | 0.31 | 13.42 | 2.2799999 | 2.63 | 2.22 | 399170 |
| 1742250900 | 2.31 | 0.01 | 0.43 | 2.39 | 2.5099999 | 2.21 | 361888 |
| 1741991700 | 2.3 | 0.07 | 3.14 | 2.21 | 2.33 | 2.1 | 738124 |
| 1741905300 | 2.23 | -0.05 | -2.19 | 2.25 | 2.505 | 2.16 | 680796 |
| 1741818900 | 2.2799999 | -0.16 | -6.56 | 2.48 | 2.55 | 2.2 | 517067 |
| 1741732500 | 2.44 | -0.1 | -3.75 | 2.54 | 2.71 | 2.355 | 402150 |
| 1741646100 | 2.535 | -0.22 | -7.82 | 2.7 | 2.8 | 2.33 | 655020 |
| 1741390500 | 2.75 | -0.8 | -22.54 | 3.55 | 4.4699 | 2.7 | 1339701 |
| 1741304100 | 3.55 | 0.19 | 5.65 | 3.29 | 3.64 | 3 | 567633 |
| 1741217700 | 3.36 | 0.23 | 7.35 | 3.17 | 3.465 | 3.12 | 353418 |
| 1741131300 | 3.13 | -0.24 | -6.98 | 3.32 | 3.385 | 3.0048 | 310834 |
| 1741044900 | 3.365 | 0.07 | 1.97 | 3.3 | 3.6394 | 3.0400999 | 646061 |
| 1740785700 | 3.3 | -0.73 | -18.01 | 4.07 | 4.17 | 3.22 | 521100 |
| 1740699300 | 4.025 | -0.41 | -9.24 | 4.38 | 4.48 | 4.0199999 | 286305 |
| 1740612900 | 4.4349999 | -0.72 | -13.88 | 5.12 | 5.165 | 4.39 | 243646 |
| 1740526500 | 5.15 | 0.19 | 3.83 | 4.91 | 5.3 | 4.73 | 242589 |
| 1740440100 | 4.96 | -0.09 | -1.78 | 5.04 | 5.2954 | 4.5199999 | 387766 |
| 1740180900 | 5.05 | -0.49 | -8.84 | 5.58 | 5.58 | 4.94 | 520384 |
| 1740094500 | 5.54 | -0.21 | -3.65 | 5.75 | 5.75 | 5.4 | 336072 |
| 1740008100 | 5.75 | -0.28 | -4.64 | 6.09 | 6.09 | 5.745 | 223334 |
| 1739921700 | 6.03 | 0.13 | 2.20 | 5.95 | 6.0599999 | 5.73 | 312551 |
| 1739576100 | 5.9 | 0.03 | 0.51 | 5.95 | 6.24 | 5.76 | 355826 |
| 1739489700 | 5.87 | 0.38 | 6.92 | 5.5599999 | 5.87 | 5.2367 | 269338 |
| 1739403300 | 5.49 | -0.23 | -4.02 | 5.59 | 5.875 | 5.33 | 360013 |
| 1739316900 | 5.72 | -0.01 | -0.17 | 5.6 | 5.96 | 5.45 | 711911 |
| 1739230500 | 5.73 | 0.6 | 11.70 | 5.21 | 5.7699999 | 4.91 | 803251 |
| 1738971300 | 5.13 | 0.81 | 18.75 | 4.2699999 | 5.33 | 4.21 | 1093307 |
| 1738884900 | 4.32 | 0.08 | 1.89 | 4.2 | 4.44 | 4.14 | 375359 |
| 1738798500 | 4.24 | -0.56 | -11.67 | 4.76 | 4.91 | 4.16 | 721492 |
| 1738712100 | 4.8 | 0.96 | 25.00 | 4.15 | 5.39 | 4.0308 | 2053164 |
| 1738625700 | 3.84 | -0.16 | -4.00 | 3.87 | 3.99 | 3.6367 | 645532 |
| 1738366500 | 4 | -0.18 | -4.31 | 4.15 | 4.2488 | 3.83 | 1374987 |
| 1738280100 | 4.18 | -0.43 | -9.33 | 4.67 | 4.67 | 4.15 | 694069 |
| 1738193700 | 4.61 | -0.38 | -7.62 | 4.94 | 4.99 | 4.59 | 390073 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
