Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carecloud Inc (NQ: MTBC )

N/A 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, 2016 1.002 1.002 0.8401 0.9400 4,479 +0.10(+11.89%)
Sep 29, 2016 0.8688 0.8688 0.8400 0.8401 841 -0.05(-5.61%)
Sep 28, 2016 0.9000 0.9000 0.8400 0.8900 1,203 +0.02(+2.42%)
Sep 27, 2016 0.8400 1.000 0.8400 0.8690 70,033 +0.03(+3.44%)
Sep 26, 2016 0.8702 0.8702 0.8400 0.8401 7,551 -0.03(-3.44%)
Sep 23, 2016 0.8600 0.8848 0.8600 0.8700 3,056 +0.01(+1.14%)
Sep 22, 2016 0.8836 0.9000 0.8601 0.8602 10,465 +0.01(+1.19%)
Sep 21, 2016 0.8500 1.070 0.8500 0.8501 35,766 -0.00(-0.01%)
Sep 20, 2016 0.9000 0.9000 0.8501 0.8502 2,669 +0.00(+0.00%)
Sep 19, 2016 0.8501 0.9358 0.8501 0.8502 7,299 +0.00(+0.02%)
Sep 16, 2016 0.9599 0.9599 0.8500 0.8500 10,510 -0.01(-1.16%)
Sep 15, 2016 0.9241 0.9241 0.8600 0.8600 428 -0.02(-2.28%)
Sep 14, 2016 0.8800 0.9600 0.8600 0.8801 4,458 -0.03(-2.94%)
Sep 13, 2016 0.9100 0.9100 0.8700 0.9068 4,117 +0.01(+0.74%)
Sep 12, 2016 0.9200 0.9200 0.9001 0.9001 2,956 -0.02(-2.16%)
Sep 09, 2016 1.010 1.010 0.9101 0.9200 4,410 -0.00(-0.01%)
Sep 08, 2016 0.9200 0.9900 0.9100 0.9201 14,980 +0.01(+0.81%)
Sep 07, 2016 0.9500 1.010 0.9127 0.9127 13,589 -0.09(-8.73%)
Sep 06, 2016 0.9500 1.050 0.9500 1.000 10,709 +0.03(+3.10%)
Sep 02, 2016 0.9500 0.9699 0.9699 0.9699 4,900 +0.01(+1.03%)
Sep 01, 2016 0.9500 0.9900 0.9200 0.9600 4,250 -0.01(-1.03%)
Aug 31, 2016 0.9600 1.065 0.9129 0.9700 8,404 +0.00(+0.41%)
Aug 30, 2016 0.9500 1.006 0.9200 0.9660 5,048 -0.01(-1.43%)
Aug 29, 2016 1.110 1.150 0.8900 0.9800 19,605 +0.05(+5.38%)
Aug 26, 2016 0.9300 1.110 0.9200 0.9300 16,442 +0.01(+1.09%)
Aug 25, 2016 0.9200 0.9351 0.8800 0.9200 8,906 +0.00(+0.01%)
Aug 24, 2016 0.8908 0.9500 0.8800 0.9199 9,353 +0.07(+8.86%)
Aug 23, 2016 0.8900 0.9200 0.8450 0.8450 5,048 +0.02(+1.81%)
Aug 22, 2016 0.8200 0.8400 0.8200 0.8300 4,157 +0.00(+0.00%)
Aug 19, 2016 0.8300 0.8750 0.8100 0.8300 17,264 +0.02(+2.47%)
Aug 18, 2016 0.8000 0.8600 0.7700 0.8100 53,566 -0.01(-1.22%)
Aug 17, 2016 0.8000 0.8900 0.7200 0.8200 107,466 -0.03(-3.71%)
Aug 16, 2016 0.7813 0.8900 0.7813 0.8516 20,558 +0.03(+3.48%)
Aug 15, 2016 0.8500 0.8900 0.8230 0.8230 18,633 -0.07(-7.86%)
Aug 12, 2016 0.9000 0.9000 0.8000 0.8932 11,918 +0.00(+0.13%)
Aug 11, 2016 0.9400 0.9940 0.8800 0.8920 24,195 -0.01(-1.49%)
Aug 10, 2016 0.8901 0.9513 0.8900 0.9055 14,913 +0.01(+0.69%)
Aug 09, 2016 0.8949 0.8949 0.8949 0.8993 2,026 -0.01(-1.18%)
Aug 08, 2016 1.000 1.000 0.8330 0.9100 122,454 -0.04(-4.21%)
Aug 05, 2016 1.020 1.080 0.9200 0.9500 131,130 -0.08(-7.77%)
Aug 04, 2016 1.000 1.040 0.9500 1.030 95,896 +0.02(+1.98%)
Aug 03, 2016 1.030 1.070 0.9800 1.010 54,987 -0.01(-0.98%)
Aug 02, 2016 1.000 1.270 0.9900 1.020 168,680 +0.01(+0.99%)
Aug 01, 2016 1.020 1.140 1.000 1.010 54,450 -0.04(-3.81%)
Jul 29, 2016 0.9999 1.050 0.9500 1.050 154,965 +0.05(+5.00%)
Jul 28, 2016 1.040 1.099 0.9800 1.000 18,606 -0.04(-3.85%)
Jul 27, 2016 1.082 1.090 1.010 1.040 21,192 +0.00(+0.00%)
Jul 26, 2016 1.010 1.120 1.010 1.040 93,994 -0.04(-3.70%)
Jul 25, 2016 1.070 1.260 0.9900 1.080 144,225 +0.04(+3.85%)
Jul 22, 2016 1.040 1.200 1.001 1.040 416,156 -0.08(-7.14%)
Jul 21, 2016 0.9600 1.330 0.9420 1.120 424,477 +0.12(+12.00%)
Jul 20, 2016 0.9000 1.080 0.9000 1.000 20,629 +0.00(+0.00%)
Jul 19, 2016 1.030 1.030 0.8900 1.000 64,031 -0.01(-0.88%)
Jul 18, 2016 0.9329 1.160 0.9000 1.009 648,075 +0.06(+6.76%)
Jul 14, 2016 0.9500 0.9450 0.9450 0.9450 55 +0.08(+9.88%)
Jul 13, 2016 0.8600 0.8600 0.8600 0.8600 131 -0.02(-2.27%)
Jul 12, 2016 0.8801 0.8801 0.8800 0.8800 4,866 +0.02(+2.33%)
Jul 11, 2016 0.8899 0.8900 0.8600 0.8600 14,131 -0.01(-1.33%)
Jul 07, 2016 0.8720 0.8716 0.8716 0.8716 3 -0.02(-2.06%)
Jul 05, 2016 0.8899 0.8899 0.8899 0.8899 105 +0.03(+3.48%)
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.