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 (%)
Feb 28, 2017 0.6900 0.6924 0.6605 0.6800 8,600 -0.02(-2.86%)
Feb 27, 2017 0.7000 0.7000 0.6757 0.7000 4,816 +0.03(+4.14%)
Feb 24, 2017 0.7700 0.7700 0.6700 0.6722 24,082 -0.07(-9.21%)
Feb 23, 2017 0.7899 0.7899 0.7404 0.7404 2,276 -0.05(-6.28%)
Feb 22, 2017 0.8000 0.8000 0.7354 0.7900 1,070 +0.02(+2.60%)
Feb 21, 2017 0.7436 0.7700 0.7436 0.7700 995 -0.01(-1.22%)
Feb 15, 2017 0.7795 0.7795 0.7795 0 -0.00(-0.06%)
Feb 14, 2017 0.7997 0.7997 0.7800 0.7800 3,783 +0.04(+4.70%)
Feb 13, 2017 0.7850 0.7850 0.6959 0.7450 10,994 -0.07(-8.02%)
Feb 10, 2017 0.7110 0.8100 0.7110 0.8100 3,654 +0.06(+8.00%)
Feb 09, 2017 0.7600 0.7600 0.7350 0.7500 1,396 +0.05(+7.14%)
Feb 08, 2017 0.7000 0.7200 0.6999 0.7000 23,516 -0.02(-2.93%)
Feb 07, 2017 0.7500 0.7836 0.7208 0.7211 11,993 -0.01(-1.08%)
Feb 06, 2017 0.7200 0.7290 0.7200 0.7290 1,007 -0.01(-1.49%)
Feb 03, 2017 0.6905 0.7400 0.6905 0.7400 14,151 +0.02(+2.78%)
Feb 02, 2017 0.7999 0.7999 0.6900 0.7200 4,150 -0.04(-4.67%)
Feb 01, 2017 0.7400 0.8000 0.7100 0.7553 6,324 +0.01(+0.71%)
Jan 31, 2017 0.7700 0.7700 0.7400 0.7500 7,169 -0.06(-7.41%)
Jan 30, 2017 0.8000 0.8100 0.8000 0.8100 551 +0.00(+0.00%)
Jan 27, 2017 0.7703 0.8100 0.7703 0.8100 5,763 +0.00(+0.00%)
Jan 26, 2017 0.8100 0.8100 0.8000 0.8100 2,752 +0.01(+1.25%)
Jan 25, 2017 0.8000 0.8170 0.7995 0.8000 5,656 +0.00(+0.00%)
Jan 24, 2017 0.8500 0.8500 0.7713 0.8000 13,065 -0.02(-2.44%)
Jan 23, 2017 0.8400 0.8425 0.8000 0.8200 9,482 +0.07(+9.33%)
Jan 20, 2017 0.7501 0.9282 0.7350 0.7500 64,764 -0.10(-12.28%)
Jan 19, 2017 0.8000 0.8700 0.7226 0.8550 24,695 +0.11(+15.52%)
Jan 18, 2017 0.7200 0.7700 0.7200 0.7401 8,143 +0.02(+2.79%)
Jan 17, 2017 0.7000 0.7200 0.6715 0.7200 1,302 +0.00(+0.17%)
Jan 13, 2017 0.7188 0.7188 0.7188 0 -0.05(-6.65%)
Jan 12, 2017 0.7136 0.7700 0.7136 0.7700 544 +0.00(+0.00%)
Jan 11, 2017 0.7014 0.7700 0.7000 0.7700 2,239 +0.05(+6.94%)
Jan 10, 2017 0.7500 0.7500 0.7035 0.7200 2,837 -0.03(-4.00%)
Jan 09, 2017 0.7500 0.7700 0.6901 0.7500 23,122 +0.00(+0.00%)
Jan 06, 2017 0.6700 0.7648 0.6700 0.7500 33,287 +0.09(+13.64%)
Jan 05, 2017 0.7248 0.7248 0.6400 0.6600 38,905 -0.10(-13.16%)
Jan 04, 2017 0.6700 0.7600 0.6500 0.7600 2,901 +0.10(+15.15%)
Jan 03, 2017 0.7232 0.7512 0.6600 0.6600 35,309 -0.06(-8.97%)
Dec 30, 2016 0.7250 0.7250 0.7250 0 -0.06(-7.05%)
Dec 29, 2016 0.7900 0.7900 0.7762 0.7800 22,292 -0.01(-1.27%)
Dec 28, 2016 0.8000 0.8000 0.7900 0.7900 18,435 -0.08(-9.20%)
Dec 27, 2016 0.8724 0.8724 0.8200 0.8700 5,660 +0.04(+4.82%)
Dec 23, 2016 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Dec 22, 2016 0.8000 0.8400 0.8000 0.8400 234 +0.04(+5.00%)
Dec 21, 2016 0.8101 0.8700 0.7553 0.8000 32,510 -0.03(-3.61%)
Dec 20, 2016 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Dec 19, 2016 0.8400 0.8526 0.8000 0.8300 1,515 +0.03(+3.75%)
Dec 16, 2016 0.8000 0.8000 0.8000 0.8000 212 -0.04(-4.37%)
Dec 15, 2016 0.8200 0.8400 0.7700 0.8366 13,769 +0.01(+1.41%)
Dec 14, 2016 0.8150 0.8250 0.8100 0.8250 5,796 -0.01(-0.60%)
Dec 13, 2016 0.8000 0.8301 0.8000 0.8300 5,415 -0.01(-1.19%)
Dec 12, 2016 0.8200 0.8600 0.8200 0.8400 6,716 -0.01(-1.18%)
Dec 09, 2016 0.8600 0.8700 0.8054 0.8500 7,955 +0.00(+0.00%)
Dec 08, 2016 0.8200 0.9200 0.8200 0.8500 8,287 -0.01(-1.16%)
Dec 07, 2016 0.8300 0.9000 0.8200 0.8600 6,903 +0.04(+4.88%)
Dec 06, 2016 0.8230 0.8400 0.8100 0.8200 5,570 -0.04(-4.65%)
Dec 05, 2016 0.8600 0.8900 0.7570 0.8600 29,138 -0.03(-3.37%)
Dec 02, 2016 0.9100 0.9100 0.8750 0.8900 2,851 +0.03(+3.49%)
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.