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 (%)
Dec 31, 2018 3.950 3.950 3.760 3.800 64,900 -0.01(-0.26%)
Dec 28, 2018 3.730 3.890 3.580 3.810 99,200 +0.28(+7.93%)
Dec 27, 2018 3.500 3.569 3.421 3.530 72,199 -0.05(-1.40%)
Dec 26, 2018 3.480 3.669 3.357 3.580 103,679 +0.18(+5.29%)
Dec 24, 2018 3.380 3.520 3.250 3.400 63,100 -0.08(-2.30%)
Dec 21, 2018 3.680 3.840 3.350 3.480 220,600 -0.27(-7.20%)
Dec 20, 2018 4.070 4.160 3.600 3.750 189,710 -0.32(-7.86%)
Dec 19, 2018 4.250 4.270 4.020 4.070 91,122 -0.22(-5.13%)
Dec 18, 2018 4.250 4.400 4.130 4.290 109,750 +0.05(+1.18%)
Dec 17, 2018 4.650 4.700 4.140 4.240 122,281 -0.36(-7.83%)
Dec 14, 2018 4.680 4.680 4.240 4.600 88,900 -0.01(-0.22%)
Dec 13, 2018 4.680 4.700 4.490 4.610 78,191 -0.09(-1.91%)
Dec 12, 2018 4.750 4.800 4.660 4.700 51,972 -0.04(-0.84%)
Dec 11, 2018 4.780 4.820 4.690 4.740 37,532 -0.03(-0.63%)
Dec 10, 2018 4.670 4.830 4.590 4.770 92,250 +0.07(+1.49%)
Dec 07, 2018 4.910 4.950 4.650 4.700 52,700 -0.23(-4.67%)
Dec 06, 2018 4.800 5.000 4.500 4.930 145,434 +0.10(+2.07%)
Dec 04, 2018 4.930 4.970 4.800 4.830 49,000 -0.11(-2.23%)
Dec 03, 2018 5.010 5.020 4.810 4.940 54,932 -0.03(-0.60%)
Nov 30, 2018 4.910 5.020 4.900 4.970 54,800 +0.07(+1.43%)
Nov 29, 2018 4.940 5.070 4.840 4.900 55,946 -0.05(-1.01%)
Nov 28, 2018 4.980 5.020 4.790 4.950 54,425 +0.02(+0.41%)
Nov 27, 2018 5.120 5.190 4.900 4.930 87,731 -0.17(-3.33%)
Nov 26, 2018 5.160 5.170 4.970 5.100 54,808 -0.13(-2.49%)
Nov 23, 2018 4.930 5.230 4.790 5.230 31,000 +0.27(+5.44%)
Nov 21, 2018 4.960 4.960 4.960 0 +0.18(+3.77%)
Nov 20, 2018 4.820 4.880 4.710 4.780 89,494 -0.12(-2.45%)
Nov 19, 2018 5.000 5.100 4.860 4.900 65,781 -0.06(-1.21%)
Nov 16, 2018 5.000 5.120 4.890 4.960 53,100 -0.04(-0.80%)
Nov 15, 2018 4.830 5.150 4.770 5.000 104,848 +0.10(+2.04%)
Nov 14, 2018 5.100 5.143 4.730 4.900 149,115 -0.15(-2.97%)
Nov 13, 2018 5.210 5.320 5.050 5.050 61,945 -0.16(-3.07%)
Nov 12, 2018 5.010 5.350 4.970 5.210 236,570 +0.18(+3.58%)
Nov 09, 2018 5.060 5.110 4.950 5.030 79,100 -0.08(-1.57%)
Nov 08, 2018 5.160 5.180 4.960 5.110 79,018 -0.12(-2.29%)
Nov 07, 2018 5.500 5.500 4.810 5.230 266,784 -0.22(-4.04%)
Nov 06, 2018 5.500 5.650 5.260 5.450 181,792 +0.05(+0.93%)
Nov 05, 2018 5.210 5.540 5.140 5.400 125,680 +0.26(+5.06%)
Nov 02, 2018 5.120 5.230 5.000 5.140 107,700 -0.07(-1.34%)
Nov 01, 2018 5.050 5.220 5.050 5.210 77,688 +0.16(+3.17%)
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%)
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.