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 (%)
Oct 31, 2018 4.920 5.150 4.920 5.050 54,549 +0.11(+2.23%)
Oct 30, 2018 4.880 4.940 4.760 4.940 42,022 +0.08(+1.65%)
Oct 29, 2018 4.750 4.926 4.745 4.860 54,928 +0.12(+2.53%)
Oct 26, 2018 4.710 4.850 4.610 4.740 109,200 -0.07(-1.46%)
Oct 25, 2018 4.710 4.900 4.650 4.810 161,158 -0.14(-2.83%)
Oct 24, 2018 5.030 5.150 4.940 4.950 107,495 -0.08(-1.59%)
Oct 23, 2018 5.070 5.120 4.990 5.030 48,116 -0.05(-0.98%)
Oct 22, 2018 5.110 5.141 5.041 5.080 29,479 +0.01(+0.20%)
Oct 19, 2018 5.110 5.110 4.960 5.070 45,200 -0.04(-0.78%)
Oct 18, 2018 5.110 5.220 5.070 5.110 45,184 -0.02(-0.39%)
Oct 17, 2018 5.150 5.220 5.050 5.130 34,143 -0.04(-0.77%)
Oct 16, 2018 5.100 5.190 5.011 5.170 42,747 +0.09(+1.77%)
Oct 15, 2018 5.020 5.178 5.020 5.080 57,058 +0.02(+0.40%)
Oct 12, 2018 5.090 5.260 4.990 5.060 89,100 -0.01(-0.20%)
Oct 11, 2018 5.130 5.260 4.860 5.070 151,596 -0.08(-1.55%)
Oct 10, 2018 5.290 5.380 5.120 5.150 113,976 -0.13(-2.46%)
Oct 09, 2018 5.240 5.390 5.200 5.280 95,029 +0.15(+2.92%)
Oct 08, 2018 5.140 5.214 5.071 5.130 58,116 +0.02(+0.39%)
Oct 05, 2018 5.130 5.240 5.050 5.110 66,300 -0.05(-0.97%)
Oct 04, 2018 5.220 5.240 5.070 5.160 84,732 -0.10(-1.90%)
Oct 03, 2018 5.250 5.400 5.170 5.260 99,591 -0.04(-0.75%)
Oct 02, 2018 5.400 5.490 5.120 5.300 212,869 -0.02(-0.38%)
Oct 01, 2018 5.200 5.450 5.150 5.320 200,220 +0.12(+2.31%)
Sep 28, 2018 5.270 5.300 5.180 5.200 102,600 -0.04(-0.76%)
Sep 27, 2018 5.200 5.290 5.100 5.240 165,052 +0.17(+3.35%)
Sep 26, 2018 5.420 5.450 4.850 5.070 390,521 +0.13(+2.63%)
Sep 25, 2018 4.780 5.080 4.780 4.940 309,249 +0.17(+3.56%)
Sep 24, 2018 4.760 4.790 4.700 4.770 78,966 -0.01(-0.21%)
Sep 21, 2018 4.690 4.800 4.610 4.780 103,200 +0.10(+2.14%)
Sep 20, 2018 4.540 4.750 4.540 4.680 160,865 +0.17(+3.77%)
Sep 19, 2018 4.490 4.560 4.490 4.510 74,483 +0.03(+0.67%)
Sep 18, 2018 4.500 4.549 4.453 4.480 57,827 +0.02(+0.45%)
Sep 17, 2018 4.550 4.550 4.460 4.460 53,839 -0.07(-1.55%)
Sep 14, 2018 4.450 4.570 4.420 4.530 89,900 +0.08(+1.80%)
Sep 13, 2018 4.650 4.670 4.410 4.450 206,756 -0.20(-4.30%)
Sep 12, 2018 4.770 4.800 4.650 4.650 77,483 -0.10(-2.11%)
Sep 11, 2018 4.690 4.770 4.670 4.750 76,705 +0.07(+1.50%)
Sep 10, 2018 4.550 4.770 4.500 4.680 149,448 +0.13(+2.86%)
Sep 07, 2018 4.540 4.590 4.420 4.550 41,000 +0.01(+0.22%)
Sep 06, 2018 4.630 4.630 4.510 4.540 45,503 -0.08(-1.73%)
Sep 05, 2018 4.590 4.763 4.501 4.620 114,938 -0.01(-0.22%)
Sep 04, 2018 4.360 4.900 4.360 4.630 240,902 +0.30(+6.93%)
Aug 31, 2018 4.330 4.330 4.330 0 -0.12(-2.70%)
Aug 30, 2018 4.600 4.630 4.440 4.450 146,153 -0.15(-3.26%)
Aug 29, 2018 4.640 4.700 4.560 4.600 57,160 -0.02(-0.43%)
Aug 28, 2018 4.720 4.730 4.560 4.620 79,028 -0.07(-1.49%)
Aug 27, 2018 4.620 4.740 4.530 4.690 133,794 +0.06(+1.30%)
Aug 24, 2018 4.750 4.800 4.610 4.630 167,600 -0.12(-2.53%)
Aug 23, 2018 4.840 4.880 4.730 4.750 78,109 -0.07(-1.45%)
Aug 22, 2018 4.780 4.840 4.720 4.820 103,842 +0.07(+1.47%)
Aug 21, 2018 4.660 4.770 4.660 4.750 127,640 +0.08(+1.71%)
Aug 20, 2018 4.850 4.850 4.620 4.670 164,616 -0.10(-2.10%)
Aug 17, 2018 4.430 4.770 4.430 4.770 266,500 +0.38(+8.66%)
Aug 16, 2018 4.300 4.450 4.260 4.390 119,284 +0.12(+2.81%)
Aug 15, 2018 4.330 4.350 4.210 4.270 153,340 -0.10(-2.29%)
Aug 14, 2018 4.430 4.450 4.270 4.370 141,070 -0.02(-0.46%)
Aug 13, 2018 4.190 4.450 4.190 4.390 155,876 +0.00(+0.00%)
Aug 10, 2018 4.250 4.420 4.110 4.390 193,700 +0.08(+1.86%)
Aug 09, 2018 4.820 4.870 4.170 4.310 709,388 -0.49(-10.21%)
Aug 08, 2018 5.200 5.340 4.750 4.800 1,163,683 +0.05(+1.05%)
Aug 07, 2018 4.830 4.830 4.730 4.750 125,188 -0.03(-0.63%)
Aug 06, 2018 4.800 4.850 4.680 4.780 85,886 +0.01(+0.21%)
Aug 03, 2018 4.820 4.890 4.650 4.770 123,200 -0.03(-0.63%)
Aug 02, 2018 4.980 5.050 4.700 4.800 215,973 -0.17(-3.42%)
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.