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, 2019 4.120 4.130 4.050 4.060 31,200 +0.01(+0.25%)
Dec 30, 2019 4.080 4.130 4.050 4.050 102,826 -0.10(-2.41%)
Dec 27, 2019 4.080 4.150 4.010 4.150 28,400 +0.03(+0.73%)
Dec 26, 2019 4.110 4.150 4.070 4.120 23,676 -0.01(-0.24%)
Dec 24, 2019 4.090 4.130 4.070 4.130 5,700 +0.06(+1.47%)
Dec 23, 2019 4.110 4.120 4.030 4.070 25,293 -0.06(-1.45%)
Dec 20, 2019 4.117 4.151 4.110 4.130 18,300 -0.04(-0.96%)
Dec 19, 2019 4.150 4.209 4.150 4.170 32,687 +0.03(+0.72%)
Dec 18, 2019 4.190 4.190 4.100 4.140 15,035 -0.04(-0.96%)
Dec 17, 2019 4.170 4.215 4.120 4.180 20,463 +0.04(+0.97%)
Dec 16, 2019 4.120 4.300 4.090 4.140 51,312 -0.12(-2.82%)
Dec 13, 2019 4.150 4.290 4.070 4.260 18,200 +0.06(+1.43%)
Dec 12, 2019 4.190 4.200 4.140 4.200 12,650 +0.01(+0.24%)
Dec 11, 2019 4.320 4.320 4.050 4.190 52,250 -0.09(-2.10%)
Dec 10, 2019 4.300 4.330 4.260 4.280 20,534 -0.07(-1.61%)
Dec 09, 2019 4.360 4.420 4.266 4.350 54,344 +0.04(+0.93%)
Dec 06, 2019 4.226 4.392 4.220 4.310 66,200 +0.08(+1.89%)
Dec 05, 2019 4.300 4.300 4.202 4.230 45,320 -0.02(-0.47%)
Dec 04, 2019 4.210 4.290 4.210 4.250 15,755 +0.05(+1.19%)
Dec 03, 2019 4.100 4.330 4.070 4.200 68,933 +0.13(+3.19%)
Dec 02, 2019 3.970 4.130 3.970 4.070 60,648 -0.00(-0.12%)
Nov 29, 2019 3.987 4.085 3.960 4.075 34,500 +0.12(+3.16%)
Nov 27, 2019 3.770 3.990 3.770 3.950 36,000 +0.19(+5.05%)
Nov 26, 2019 3.920 4.000 3.760 3.760 47,338 -0.24(-6.00%)
Nov 25, 2019 3.890 4.000 3.890 4.000 21,365 +0.04(+1.01%)
Nov 22, 2019 3.846 3.980 3.846 3.960 14,800 +0.07(+1.80%)
Nov 21, 2019 3.930 3.960 3.790 3.890 13,221 -0.05(-1.27%)
Nov 20, 2019 3.810 4.000 3.760 3.940 49,284 +0.04(+1.03%)
Nov 19, 2019 3.890 3.900 3.750 3.900 23,527 +0.04(+1.04%)
Nov 18, 2019 3.840 3.920 3.730 3.860 36,682 +0.03(+0.78%)
Nov 15, 2019 3.800 3.947 3.793 3.830 41,200 +0.05(+1.32%)
Nov 14, 2019 3.890 3.910 3.740 3.780 13,740 -0.02(-0.53%)
Nov 13, 2019 3.680 4.190 3.610 3.800 222,027 +0.23(+6.44%)
Nov 12, 2019 3.780 3.800 3.570 3.570 49,601 -0.06(-1.65%)
Nov 11, 2019 3.660 3.720 3.580 3.630 18,671 -0.03(-0.82%)
Nov 08, 2019 3.550 3.770 3.550 3.660 85,600 +0.06(+1.67%)
Nov 07, 2019 3.740 3.750 3.500 3.600 57,757 -0.11(-3.02%)
Nov 06, 2019 3.820 4.180 3.712 3.712 152,039 -0.07(-1.80%)
Nov 05, 2019 3.770 3.820 3.640 3.780 34,770 -0.03(-0.79%)
Nov 04, 2019 3.660 3.840 3.660 3.810 36,349 +0.13(+3.53%)
Nov 01, 2019 3.750 3.750 3.650 3.680 24,200 +0.05(+1.38%)
Oct 31, 2019 3.710 3.710 3.630 3.630 4,012 -0.02(-0.55%)
Oct 30, 2019 3.520 3.690 3.250 3.650 61,764 +0.14(+3.99%)
Oct 29, 2019 3.650 3.751 3.510 3.510 61,526 -0.26(-6.90%)
Oct 28, 2019 3.800 3.830 3.770 3.770 12,046 -0.06(-1.57%)
Oct 25, 2019 3.850 3.940 3.760 3.830 27,700 -0.01(-0.26%)
Oct 24, 2019 3.950 3.979 3.771 3.840 28,197 -0.12(-3.03%)
Oct 23, 2019 4.090 4.090 3.890 3.960 13,664 -0.13(-3.18%)
Oct 22, 2019 3.890 4.090 3.879 4.090 14,320 +0.15(+3.81%)
Oct 21, 2019 4.000 4.000 3.856 3.940 15,827 -0.03(-0.76%)
Oct 18, 2019 4.060 4.168 3.920 3.970 14,400 -0.13(-3.17%)
Oct 17, 2019 4.056 4.100 4.056 4.100 34,906 +0.00(+0.00%)
Oct 16, 2019 4.090 4.100 4.023 4.100 3,568 +0.00(+0.00%)
Oct 15, 2019 4.040 4.140 4.010 4.100 8,207 +0.10(+2.50%)
Oct 14, 2019 3.910 4.180 3.910 4.000 49,904 +0.04(+1.01%)
Oct 11, 2019 3.850 4.050 3.850 3.960 21,500 +0.16(+4.21%)
Oct 10, 2019 3.800 3.870 3.760 3.800 36,119 +0.03(+0.80%)
Oct 09, 2019 3.830 3.830 3.760 3.770 16,838 +0.01(+0.27%)
Oct 08, 2019 3.905 3.905 3.760 3.760 9,624 -0.10(-2.59%)
Oct 07, 2019 3.928 3.928 3.860 3.860 4,950 -0.04(-1.03%)
Oct 04, 2019 3.950 4.010 3.900 3.900 6,700 -0.05(-1.27%)
Oct 03, 2019 3.800 3.950 3.750 3.950 23,380 +0.18(+4.77%)
Oct 02, 2019 3.910 3.910 3.770 3.770 20,690 -0.15(-3.95%)
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.