Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carecloud Inc (NQ: MTBC )

3.130 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.9240 0.9600 0.8800 0.8996 11,662 -0.02(-2.22%)
Jan 28, 2016 0.9233 0.9233 0.9133 0.9200 1,826 +0.01(+0.73%)
Jan 27, 2016 0.8901 0.9400 0.8900 0.9133 1,021 +0.00(+0.25%)
Jan 26, 2016 0.9200 0.9200 0.8800 0.9110 8,613 -0.03(-3.09%)
Jan 25, 2016 0.9500 1.000 0.9100 0.9400 4,191 -0.06(-5.99%)
Jan 22, 2016 0.9999 0.9999 0.9900 0.9999 1,502 +0.03(+3.08%)
Jan 21, 2016 0.9501 0.9700 0.9501 0.9700 2,699 -0.03(-3.00%)
Jan 20, 2016 0.9100 1.000 0.9100 1.000 1,950 -0.01(-0.73%)
Jan 19, 2016 1.050 1.050 0.9150 1.007 15,100 -0.03(-3.13%)
Jan 15, 2016 1.040 1.040 1.040 1.040 3,700 +0.01(+0.97%)
Jan 14, 2016 1.014 1.090 1.014 1.030 3,335 +0.02(+1.98%)
Jan 13, 2016 1.100 1.131 0.9853 1.010 29,266 -0.11(-9.95%)
Jan 12, 2016 1.145 1.145 1.100 1.122 6,736 +0.02(+1.41%)
Jan 11, 2016 1.100 1.150 0.8800 1.106 8,937 -0.09(-7.83%)
Jan 08, 2016 1.200 1.200 1.200 1.200 4,254 +0.04(+3.45%)
Jan 07, 2016 1.260 1.260 1.110 1.160 18,408 -0.08(-6.45%)
Jan 06, 2016 1.130 1.250 1.130 1.240 25,756 +0.17(+15.89%)
Jan 05, 2016 1.040 1.070 1.030 1.070 9,912 -0.03(-2.73%)
Jan 04, 2016 1.120 1.120 1.100 1.100 4,514 -0.10(-8.33%)
Dec 31, 2015 1.136 1.200 1.200 1.200 22,400 +0.08(+7.14%)
Dec 30, 2015 1.180 1.180 1.081 1.120 10,172 -0.04(-3.45%)
Dec 29, 2015 1.180 1.216 1.160 1.160 9,877 -0.03(-2.52%)
Dec 28, 2015 1.169 1.220 1.169 1.190 95,462 -0.01(-1.00%)
Dec 21, 2015 1.230 1.202 1.202 1.202 8,000 +0.02(+1.86%)
Dec 18, 2015 1.290 1.290 1.180 1.180 12,010 -0.05(-4.07%)
Dec 17, 2015 1.180 1.350 1.180 1.230 281,675 +0.00(+0.00%)
Dec 16, 2015 1.250 1.250 1.184 1.230 32,030 -0.04(-3.15%)
Dec 15, 2015 1.130 1.300 1.130 1.270 20,321 +0.17(+15.45%)
Dec 14, 2015 1.220 1.380 1.100 1.100 23,036 -0.08(-6.78%)
Dec 11, 2015 1.200 1.200 1.170 1.180 1,741 -0.04(-3.28%)
Dec 10, 2015 1.216 1.270 1.210 1.220 2,538 +0.02(+1.67%)
Dec 09, 2015 1.210 1.210 1.164 1.200 6,242 -0.01(-0.83%)
Dec 08, 2015 1.240 1.240 1.170 1.210 6,202 +0.03(+2.46%)
Dec 07, 2015 1.240 1.240 1.170 1.181 64,387 -0.12(-9.15%)
Dec 04, 2015 1.370 1.370 1.298 1.300 10,483 -0.05(-3.70%)
Dec 03, 2015 1.340 1.365 1.340 1.350 6,103 +0.02(+1.50%)
Dec 02, 2015 1.440 1.440 1.330 1.330 9,452 -0.09(-6.34%)
Dec 01, 2015 1.180 1.500 1.180 1.420 26,813 +0.14(+10.94%)
Nov 30, 2015 1.350 1.350 1.190 1.280 24,696 -0.07(-5.19%)
Nov 27, 2015 1.400 1.440 1.330 1.350 11,114 +0.01(+0.52%)
Nov 25, 2015 1.360 1.343 1.343 1.343 41,700 -0.08(-5.42%)
Nov 24, 2015 1.430 1.460 1.420 1.420 4,435 -0.01(-0.92%)
Nov 23, 2015 1.500 1.500 1.430 1.433 1,770 +0.00(+0.22%)
Nov 20, 2015 1.470 1.570 1.430 1.430 3,953 -0.04(-2.72%)
Nov 19, 2015 1.546 1.546 1.470 1.470 2,798 -0.13(-8.13%)
Nov 18, 2015 1.421 1.600 1.421 1.600 491 +0.16(+11.11%)
Nov 17, 2015 1.510 1.510 1.440 1.440 1,299 -0.09(-6.10%)
Nov 16, 2015 1.600 1.600 1.530 1.534 6,300 -0.10(-5.92%)
Nov 13, 2015 1.750 1.750 1.630 1.630 3,709 +0.03(+2.00%)
Nov 12, 2015 1.650 1.780 1.598 1.598 28,368 +0.05(+3.10%)
Nov 11, 2015 1.550 1.550 1.550 1.550 312 +0.00(+0.00%)
Nov 10, 2015 1.590 1.590 1.550 1.550 659 -0.09(-5.60%)
Nov 09, 2015 1.659 1.659 1.580 1.642 1,078 +0.00(+0.12%)
Nov 06, 2015 1.689 1.689 1.560 1.640 7,834 -0.05(-2.95%)
Nov 05, 2015 1.591 1.690 1.591 1.690 3,529 +0.07(+4.31%)
Nov 04, 2015 1.560 1.650 1.560 1.620 30,864 +0.07(+4.52%)
Nov 03, 2015 1.550 1.550 1.540 1.550 4,867 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.