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 (%)
Sep 30, 2019 3.910 3.910 3.780 3.780 33,790 -0.10(-2.58%)
Sep 27, 2019 3.950 4.020 3.880 3.880 8,800 -0.11(-2.76%)
Sep 26, 2019 4.010 4.120 3.949 3.990 25,266 -0.02(-0.50%)
Sep 25, 2019 3.890 4.250 3.890 4.010 39,903 +0.06(+1.52%)
Sep 24, 2019 4.200 4.350 3.950 3.950 26,229 -0.25(-5.95%)
Sep 23, 2019 4.020 4.200 3.960 4.200 21,745 +0.09(+2.19%)
Sep 20, 2019 4.000 4.110 3.710 4.110 77,200 +0.14(+3.53%)
Sep 19, 2019 4.120 4.150 3.910 3.970 56,857 -0.10(-2.46%)
Sep 18, 2019 4.220 4.340 3.950 4.070 126,720 -0.13(-3.10%)
Sep 17, 2019 4.290 4.290 4.199 4.200 27,016 -0.08(-1.87%)
Sep 16, 2019 4.260 4.400 4.229 4.280 41,805 -0.02(-0.47%)
Sep 13, 2019 4.390 4.466 4.258 4.300 26,500 -0.08(-1.83%)
Sep 12, 2019 4.470 4.500 4.380 4.380 23,202 -0.09(-2.12%)
Sep 11, 2019 4.490 4.490 4.460 4.475 5,878 -0.03(-0.56%)
Sep 10, 2019 4.440 4.510 4.440 4.500 14,928 +0.04(+1.01%)
Sep 09, 2019 4.470 4.500 4.440 4.455 37,613 -0.01(-0.34%)
Sep 06, 2019 4.494 4.494 4.350 4.470 14,000 +0.03(+0.68%)
Sep 05, 2019 4.500 4.500 4.440 4.440 16,677 +0.00(+0.00%)
Sep 04, 2019 4.480 4.540 4.440 4.440 9,865 -0.05(-1.14%)
Sep 03, 2019 4.460 4.500 4.415 4.491 4,029 +0.02(+0.47%)
Aug 30, 2019 4.460 4.530 4.329 4.470 14,100 -0.01(-0.22%)
Aug 29, 2019 4.420 4.520 4.420 4.480 6,097 +0.04(+0.86%)
Aug 28, 2019 4.300 4.470 4.300 4.442 18,041 +0.12(+2.82%)
Aug 27, 2019 4.300 4.410 4.300 4.320 18,865 +0.01(+0.23%)
Aug 26, 2019 4.500 4.540 4.300 4.310 38,791 -0.19(-4.22%)
Aug 23, 2019 4.550 4.560 4.468 4.500 16,100 -0.02(-0.44%)
Aug 22, 2019 4.630 4.670 4.520 4.520 16,034 -0.16(-3.42%)
Aug 21, 2019 4.650 4.680 4.640 4.680 14,643 +0.04(+0.86%)
Aug 20, 2019 4.670 4.670 4.620 4.640 9,849 +0.02(+0.43%)
Aug 19, 2019 4.710 4.750 4.610 4.620 25,705 -0.00(-0.11%)
Aug 16, 2019 4.650 4.750 4.580 4.625 38,300 -0.03(-0.54%)
Aug 15, 2019 4.640 4.700 4.580 4.650 61,249 -0.08(-1.69%)
Aug 14, 2019 4.780 4.780 4.650 4.730 22,354 -0.08(-1.66%)
Aug 13, 2019 4.800 4.830 4.710 4.810 7,704 +0.05(+1.05%)
Aug 12, 2019 4.850 4.940 4.700 4.760 23,580 -0.16(-3.25%)
Aug 09, 2019 4.900 4.960 4.810 4.920 18,800 +0.06(+1.23%)
Aug 08, 2019 4.990 4.990 4.784 4.860 17,836 -0.08(-1.62%)
Aug 07, 2019 4.900 5.000 4.800 4.940 88,623 +0.05(+1.02%)
Aug 06, 2019 4.750 4.900 4.736 4.890 50,039 +0.22(+4.71%)
Aug 05, 2019 4.690 4.710 4.620 4.670 28,190 -0.08(-1.58%)
Aug 02, 2019 4.820 4.926 4.650 4.745 42,600 -0.12(-2.57%)
Aug 01, 2019 4.770 4.940 4.756 4.870 43,161 +0.12(+2.53%)
Jul 31, 2019 4.710 4.770 4.630 4.750 15,759 +0.10(+2.22%)
Jul 30, 2019 4.670 4.720 4.595 4.647 23,489 -0.00(-0.07%)
Jul 29, 2019 4.690 4.780 4.650 4.650 29,737 -0.07(-1.48%)
Jul 26, 2019 4.650 4.791 4.650 4.720 18,600 +0.04(+0.85%)
Jul 25, 2019 4.670 4.700 4.660 4.680 5,242 +0.00(+0.00%)
Jul 24, 2019 4.650 4.720 4.650 4.680 21,484 -0.03(-0.64%)
Jul 23, 2019 4.650 4.710 4.630 4.710 6,862 +0.05(+1.07%)
Jul 22, 2019 4.650 4.750 4.599 4.660 20,003 +0.01(+0.30%)
Jul 19, 2019 4.660 4.700 4.580 4.646 20,600 -0.03(-0.72%)
Jul 18, 2019 4.780 4.780 4.590 4.680 24,665 -0.06(-1.16%)
Jul 17, 2019 4.850 4.880 4.710 4.735 25,108 -0.09(-1.97%)
Jul 16, 2019 4.900 4.915 4.670 4.830 61,579 -0.03(-0.62%)
Jul 15, 2019 5.060 5.060 4.780 4.860 61,662 -0.21(-4.14%)
Jul 12, 2019 4.950 5.090 4.720 5.070 43,900 +0.12(+2.42%)
Jul 11, 2019 4.970 5.000 4.925 4.950 52,677 +0.00(+0.00%)
Jul 10, 2019 4.850 4.950 4.850 4.950 25,053 +0.03(+0.61%)
Jul 09, 2019 4.880 4.920 4.810 4.920 21,165 +0.05(+1.03%)
Jul 08, 2019 4.910 4.950 4.750 4.870 9,136 -0.02(-0.41%)
Jul 05, 2019 4.900 4.910 4.870 4.890 24,600 -0.03(-0.61%)
Jul 03, 2019 4.960 5.000 4.920 4.920 19,200 +0.01(+0.20%)
Jul 02, 2019 4.650 4.980 4.650 4.910 39,955 -0.09(-1.80%)
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.