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 (%)
Dec 31, 2014 2.350 2.340 2.340 2.340 46,400 +0.02(+0.86%)
Dec 30, 2014 2.255 2.370 2.220 2.320 12,150 +0.11(+4.98%)
Dec 29, 2014 2.390 2.425 2.210 2.210 11,780 -0.16(-6.75%)
Dec 26, 2014 2.400 2.450 2.370 2.370 5,886 -0.03(-1.25%)
Dec 24, 2014 2.642 2.400 2.400 2.400 18,600 -0.09(-3.61%)
Dec 23, 2014 2.400 2.650 2.344 2.490 35,005 +0.00(+0.00%)
Dec 22, 2014 2.410 2.580 2.233 2.490 33,643 +0.19(+8.26%)
Dec 19, 2014 2.450 2.450 2.280 2.300 4,425 -0.01(-0.43%)
Dec 18, 2014 2.350 2.490 2.300 2.310 9,500 -0.02(-0.86%)
Dec 17, 2014 2.280 2.480 2.280 2.330 10,344 +0.12(+5.43%)
Dec 16, 2014 2.070 2.250 2.070 2.210 962 +0.18(+8.87%)
Dec 15, 2014 2.270 2.317 2.020 2.030 21,940 -0.30(-12.88%)
Dec 12, 2014 2.570 2.700 2.320 2.330 12,992 -0.26(-10.04%)
Dec 11, 2014 2.651 2.652 2.580 2.590 1,803 -0.06(-2.26%)
Dec 10, 2014 2.600 2.810 2.600 2.650 9,958 -0.02(-0.75%)
Dec 09, 2014 2.840 2.840 2.670 2.670 1,404 +0.02(+0.75%)
Dec 08, 2014 2.750 2.750 2.650 2.650 705 -0.08(-2.93%)
Dec 05, 2014 2.880 2.880 2.690 2.730 5,810 -0.09(-3.31%)
Dec 04, 2014 2.830 2.920 2.800 2.824 5,795 -0.09(-2.97%)
Dec 03, 2014 2.880 2.910 2.690 2.910 18,089 -0.04(-1.36%)
Dec 02, 2014 2.870 3.260 2.580 2.950 23,567 +0.04(+1.37%)
Dec 01, 2014 3.070 3.130 2.910 2.910 8,900 -0.15(-4.90%)
Nov 28, 2014 3.090 3.240 3.040 3.060 12,208 +0.02(+0.66%)
Nov 26, 2014 3.021 3.040 3.040 3.040 3,000 +0.04(+1.33%)
Nov 25, 2014 3.100 3.250 3.000 3.000 6,050 -0.10(-3.23%)
Nov 24, 2014 3.221 3.260 3.100 3.100 19,686 -0.12(-3.73%)
Nov 21, 2014 3.220 3.290 3.220 3.220 785 +0.01(+0.31%)
Nov 20, 2014 3.250 3.250 3.210 3.210 12,775 -0.04(-1.23%)
Nov 19, 2014 3.350 3.374 3.240 3.250 15,353 -0.06(-1.81%)
Nov 18, 2014 3.370 3.380 3.220 3.310 10,463 -0.06(-1.78%)
Nov 17, 2014 3.400 3.420 3.200 3.370 22,720 +0.02(+0.60%)
Nov 14, 2014 3.300 3.480 3.290 3.350 17,609 +0.01(+0.30%)
Nov 13, 2014 3.300 3.400 3.250 3.340 15,316 +0.09(+2.77%)
Nov 12, 2014 3.250 3.400 3.250 3.250 18,172 -0.17(-4.97%)
Nov 11, 2014 3.340 3.430 3.260 3.420 12,915 +0.11(+3.32%)
Nov 10, 2014 3.380 3.430 3.260 3.310 15,805 -0.04(-1.19%)
Nov 07, 2014 3.410 3.410 3.340 3.350 3,300 -0.10(-2.90%)
Nov 06, 2014 3.500 3.640 3.350 3.450 27,110 +0.14(+4.23%)
Nov 05, 2014 3.260 3.450 3.200 3.310 31,873 -0.09(-2.65%)
Nov 04, 2014 3.410 3.420 3.400 3.400 1,957 +0.02(+0.59%)
Nov 03, 2014 3.490 3.490 3.290 3.380 4,575 -0.06(-1.72%)
Oct 31, 2014 3.260 3.440 3.250 3.439 7,900 +0.24(+7.47%)
Oct 30, 2014 3.203 3.270 3.200 3.200 9,210 -0.07(-2.14%)
Oct 29, 2014 3.200 3.450 3.200 3.270 6,758 +0.10(+3.15%)
Oct 28, 2014 3.250 3.256 3.160 3.170 8,913 -0.13(-3.94%)
Oct 27, 2014 3.230 3.350 3.210 3.300 7,205 +0.08(+2.48%)
Oct 24, 2014 3.250 3.307 3.220 3.220 1,874 -0.14(-4.16%)
Oct 23, 2014 3.220 3.450 3.210 3.360 2,198 +0.05(+1.51%)
Oct 22, 2014 3.270 3.450 3.270 3.310 11,001 +0.06(+1.85%)
Oct 21, 2014 3.420 3.440 3.190 3.250 19,191 -0.04(-1.22%)
Oct 20, 2014 3.450 3.540 3.290 3.290 11,435 +0.02(+0.73%)
Oct 17, 2014 3.350 3.420 3.240 3.266 3,620 -0.06(-1.92%)
Oct 16, 2014 3.210 3.250 3.200 3.330 8,528 -0.01(-0.30%)
Oct 15, 2014 3.160 3.369 3.160 3.340 11,104 +0.03(+0.91%)
Oct 14, 2014 3.200 3.350 3.200 3.310 14,249 +0.09(+2.68%)
Oct 13, 2014 3.230 3.492 3.210 3.224 19,310 -0.01(-0.20%)
Oct 10, 2014 3.210 3.309 3.200 3.230 13,059 -0.07(-2.12%)
Oct 09, 2014 3.370 3.350 3.210 3.300 10,737 -0.05(-1.49%)
Oct 08, 2014 3.261 3.350 3.250 3.350 11,535 +0.06(+1.82%)
Oct 07, 2014 3.400 3.411 3.280 3.290 17,259 +0.01(+0.30%)
Oct 06, 2014 3.370 3.480 3.260 3.280 9,433 -0.18(-5.20%)
Oct 03, 2014 3.582 3.582 3.320 3.460 33,670 -0.05(-1.42%)
Oct 02, 2014 3.490 3.515 3.490 3.510 4,560 -0.08(-2.23%)
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.