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 (%)
Mar 31, 2022 5.230 5.310 5.050 5.150 68,954 -0.11(-2.09%)
Mar 30, 2022 5.640 5.758 5.180 5.260 93,822 -0.38(-6.74%)
Mar 29, 2022 5.300 5.790 5.300 5.640 175,943 +0.34(+6.42%)
Mar 28, 2022 4.800 5.430 4.800 5.300 199,102 +0.71(+15.47%)
Mar 25, 2022 4.550 4.590 4.440 4.590 143,358 +0.06(+1.32%)
Mar 24, 2022 4.750 4.840 4.520 4.530 123,724 -0.24(-5.03%)
Mar 23, 2022 4.810 4.940 4.760 4.770 50,713 -0.09(-1.85%)
Mar 22, 2022 4.780 4.950 4.780 4.860 76,446 -0.06(-1.22%)
Mar 21, 2022 4.950 5.070 4.830 4.920 49,531 -0.10(-1.99%)
Mar 18, 2022 5.100 5.220 4.960 5.020 52,887 -0.04(-0.79%)
Mar 17, 2022 4.880 5.150 4.880 5.060 35,350 +0.21(+4.33%)
Mar 16, 2022 4.750 5.120 4.750 4.850 44,537 +0.09(+1.89%)
Mar 15, 2022 4.550 5.000 4.550 4.760 65,366 +0.11(+2.37%)
Mar 14, 2022 5.200 5.300 4.600 4.650 92,609 -0.44(-8.64%)
Mar 11, 2022 5.240 5.282 4.840 5.090 34,671 -0.14(-2.68%)
Mar 10, 2022 5.190 5.290 4.977 5.230 22,639 +0.04(+0.77%)
Mar 09, 2022 4.920 5.245 4.915 5.190 24,785 +0.33(+6.79%)
Mar 08, 2022 5.020 5.150 4.770 4.860 79,120 -0.14(-2.80%)
Mar 07, 2022 5.010 5.130 4.956 5.000 50,213 -0.05(-0.99%)
Mar 04, 2022 5.170 5.240 4.990 5.050 57,615 -0.19(-3.63%)
Mar 03, 2022 5.360 5.420 5.220 5.240 34,253 -0.08(-1.50%)
Mar 02, 2022 5.310 5.470 5.210 5.320 16,269 -0.02(-0.37%)
Mar 01, 2022 5.360 5.410 5.120 5.340 17,040 -0.02(-0.37%)
Feb 28, 2022 5.080 5.480 5.080 5.360 27,237 +0.23(+4.48%)
Feb 25, 2022 5.270 5.385 5.110 5.130 43,910 -0.18(-3.39%)
Feb 24, 2022 4.960 5.400 4.870 5.310 47,485 +0.05(+0.95%)
Feb 23, 2022 5.330 5.530 5.200 5.260 30,302 -0.04(-0.75%)
Feb 22, 2022 5.670 5.710 5.120 5.300 73,332 -0.49(-8.46%)
Feb 18, 2022 5.790 0 +0.08(+1.40%)
Feb 17, 2022 5.930 6.120 5.620 5.710 45,983 -0.35(-5.78%)
Feb 16, 2022 6.120 6.255 6.002 6.060 24,622 -0.11(-1.78%)
Feb 15, 2022 6.230 6.390 6.110 6.170 48,924 -0.02(-0.32%)
Feb 14, 2022 6.290 6.480 6.000 6.190 73,086 -0.24(-3.73%)
Feb 11, 2022 6.450 6.750 6.230 6.430 78,935 +0.00(+0.00%)
Feb 10, 2022 6.190 6.480 6.020 6.430 104,344 +0.08(+1.26%)
Feb 09, 2022 6.030 6.350 5.880 6.350 112,376 +0.35(+5.83%)
Feb 08, 2022 5.590 6.030 5.590 6.000 60,370 +0.41(+7.33%)
Feb 07, 2022 5.650 5.960 5.493 5.590 35,685 -0.05(-0.89%)
Feb 04, 2022 5.500 5.810 5.367 5.640 36,635 +0.17(+3.11%)
Feb 03, 2022 5.490 5.470 33,588 -0.13(-2.32%)
Feb 02, 2022 5.810 5.890 5.560 5.600 28,251 -0.18(-3.11%)
Feb 01, 2022 5.840 5.990 5.667 5.780 75,316 +0.00(+0.00%)
Jan 31, 2022 5.370 5.843 5.350 5.780 77,371 +0.48(+9.06%)
Jan 28, 2022 5.080 5.400 4.990 5.300 62,472 +0.16(+3.11%)
Jan 27, 2022 5.350 5.400 5.030 5.140 68,094 -0.17(-3.20%)
Jan 26, 2022 5.590 5.590 5.220 5.310 59,296 -0.08(-1.48%)
Jan 25, 2022 5.320 5.530 5.140 5.390 57,598 +0.16(+3.06%)
Jan 24, 2022 5.110 5.365 4.920 5.230 101,508 -0.15(-2.79%)
Jan 21, 2022 5.470 5.625 5.250 5.380 148,449 -0.11(-2.00%)
Jan 20, 2022 5.510 5.760 5.470 5.490 31,290 +0.02(+0.37%)
Jan 19, 2022 5.460 5.720 5.420 5.470 54,342 +0.02(+0.37%)
Jan 18, 2022 5.570 5.680 5.370 5.450 49,249 -0.23(-4.05%)
Jan 14, 2022 5.680 0 -0.16(-2.74%)
Jan 13, 2022 5.970 5.980 5.810 5.840 29,622 -0.06(-1.02%)
Jan 12, 2022 6.280 6.275 5.870 5.900 46,208 -0.14(-2.32%)
Jan 11, 2022 6.000 6.095 5.800 6.040 56,763 +0.08(+1.34%)
Jan 10, 2022 5.910 6.010 5.640 5.960 60,261 +0.00(+0.00%)
Jan 07, 2022 6.110 6.179 5.790 5.960 50,793 -0.08(-1.32%)
Jan 06, 2022 5.840 6.080 5.830 6.040 77,398 +0.29(+5.04%)
Jan 05, 2022 6.470 6.530 5.710 5.750 131,884 -0.80(-12.21%)
Jan 04, 2022 6.890 6.982 6.350 6.550 114,660 -0.31(-4.52%)
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.