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 (%)
Nov 30, 2022 3.200 3.360 3.182 3.330 45,532 +0.15(+4.72%)
Nov 29, 2022 3.180 3.280 3.170 3.180 16,788 +0.01(+0.32%)
Nov 28, 2022 3.260 3.280 3.170 3.170 31,495 -0.09(-2.76%)
Nov 25, 2022 3.240 3.270 3.091 3.260 15,466 +0.05(+1.56%)
Nov 23, 2022 3.030 3.250 3.030 3.210 65,801 +0.20(+6.64%)
Nov 22, 2022 3.060 3.090 2.960 3.010 58,160 -0.08(-2.59%)
Nov 21, 2022 3.000 3.160 3.000 3.090 48,742 +0.08(+2.66%)
Nov 18, 2022 2.970 3.060 2.800 3.010 114,386 +0.04(+1.35%)
Nov 17, 2022 3.050 3.130 2.970 2.970 32,715 -0.16(-5.11%)
Nov 16, 2022 3.180 3.180 3.040 3.130 13,518 -0.05(-1.57%)
Nov 15, 2022 3.090 3.200 3.090 3.180 24,005 +0.05(+1.60%)
Nov 14, 2022 3.220 3.310 3.010 3.130 52,734 -0.09(-2.80%)
Nov 11, 2022 3.160 3.300 3.160 3.220 36,410 +0.08(+2.55%)
Nov 10, 2022 3.070 3.280 3.070 3.140 92,006 +0.10(+3.29%)
Nov 09, 2022 3.150 3.263 3.000 3.040 49,532 -0.19(-5.88%)
Nov 08, 2022 3.110 3.290 3.077 3.230 65,250 +0.16(+5.21%)
Nov 07, 2022 3.340 3.340 2.937 3.070 140,009 -0.30(-8.77%)
Nov 04, 2022 3.790 4.000 3.340 3.365 123,590 -0.34(-9.30%)
Nov 03, 2022 3.890 3.910 3.470 3.710 81,413 -0.41(-9.95%)
Nov 02, 2022 3.950 4.160 3.898 4.120 57,328 +0.19(+4.83%)
Nov 01, 2022 3.764 3.950 3.740 3.930 17,231 +0.23(+6.22%)
Oct 31, 2022 3.840 3.875 3.650 3.700 45,632 -0.09(-2.50%)
Oct 28, 2022 3.800 3.900 3.795 3.795 24,372 -0.04(-0.91%)
Oct 27, 2022 3.900 3.990 3.830 3.830 25,383 +0.02(+0.52%)
Oct 26, 2022 4.030 4.030 3.810 3.810 12,166 -0.22(-5.46%)
Oct 25, 2022 4.000 4.105 4.000 4.030 29,291 +0.06(+1.51%)
Oct 24, 2022 3.920 4.090 3.901 3.970 69,221 +0.15(+3.93%)
Oct 21, 2022 3.850 3.928 3.720 3.820 21,273 +0.12(+3.24%)
Oct 20, 2022 3.750 3.830 3.690 3.700 20,634 -0.01(-0.27%)
Oct 19, 2022 3.830 3.880 3.690 3.710 27,589 -0.19(-4.87%)
Oct 18, 2022 3.820 3.980 3.820 3.900 41,511 +0.08(+2.09%)
Oct 17, 2022 4.100 4.110 3.820 3.820 18,756 -0.19(-4.74%)
Oct 14, 2022 4.010 4.114 4.010 4.010 14,459 +0.00(+0.00%)
Oct 13, 2022 3.990 4.080 3.980 4.010 14,870 -0.03(-0.74%)
Oct 12, 2022 4.210 4.265 4.040 4.040 19,967 -0.19(-4.49%)
Oct 11, 2022 4.040 4.400 3.920 4.230 39,785 +0.15(+3.68%)
Oct 10, 2022 4.060 4.120 3.700 4.080 25,489 +0.08(+2.00%)
Oct 07, 2022 3.960 4.050 3.884 4.000 12,473 +0.02(+0.50%)
Oct 06, 2022 4.070 4.150 3.940 3.980 26,919 -0.09(-2.21%)
Oct 05, 2022 4.060 4.110 4.000 4.070 10,767 -0.06(-1.45%)
Oct 04, 2022 4.230 4.400 4.090 4.130 41,085 -0.05(-1.20%)
Oct 03, 2022 4.180 4.300 4.180 4.180 33,258 +0.00(+0.00%)
Sep 30, 2022 4.200 4.370 4.110 4.180 32,842 -0.02(-0.48%)
Sep 29, 2022 4.360 4.360 4.070 4.200 41,483 -0.11(-2.55%)
Sep 28, 2022 4.240 4.475 4.240 4.310 24,668 -0.02(-0.46%)
Sep 27, 2022 4.210 4.494 4.210 4.330 27,016 +0.21(+5.10%)
Sep 26, 2022 4.390 4.400 4.110 4.120 36,698 -0.30(-6.79%)
Sep 23, 2022 4.310 4.480 4.100 4.420 58,012 +0.04(+0.91%)
Sep 22, 2022 4.740 4.740 4.170 4.380 41,197 -0.36(-7.59%)
Sep 21, 2022 4.540 5.090 4.540 4.740 34,915 +0.14(+3.04%)
Sep 20, 2022 4.640 4.710 4.455 4.600 28,909 -0.11(-2.34%)
Sep 19, 2022 5.040 5.180 4.640 4.710 39,413 -0.44(-8.54%)
Sep 16, 2022 5.190 5.190 4.870 5.150 38,610 -0.09(-1.72%)
Sep 15, 2022 4.620 5.350 4.570 5.240 69,378 +0.57(+12.21%)
Sep 14, 2022 4.790 4.920 4.670 4.670 34,632 -0.28(-5.66%)
Sep 13, 2022 5.160 5.161 4.880 4.950 61,221 -0.31(-5.89%)
Sep 12, 2022 4.750 5.280 4.750 5.260 198,229 +0.52(+10.97%)
Sep 09, 2022 4.870 4.870 4.584 4.740 73,501 -0.20(-4.05%)
Sep 08, 2022 4.540 5.010 4.450 4.940 327,623 +0.34(+7.39%)
Sep 07, 2022 4.290 4.660 4.100 4.600 142,308 +0.32(+7.60%)
Sep 06, 2022 3.790 4.350 3.760 4.275 193,387 +0.41(+10.47%)
Sep 02, 2022 3.530 4.070 3.420 3.870 306,267 +0.41(+11.85%)
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.