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 (%)
Feb 28, 2018 4.070 4.070 3.810 3.960 324,077 -0.12(-2.94%)
Feb 27, 2018 4.090 4.170 4.000 4.080 237,294 -0.04(-0.97%)
Feb 26, 2018 4.150 4.150 3.970 4.120 344,945 +0.14(+3.52%)
Feb 23, 2018 4.020 4.070 3.900 3.980 260,011 +0.10(+2.58%)
Feb 22, 2018 4.110 4.110 3.850 3.880 420,931 -0.14(-3.48%)
Feb 21, 2018 3.970 4.130 3.840 4.020 613,188 +0.13(+3.34%)
Feb 20, 2018 3.700 3.949 3.700 3.890 453,621 +0.20(+5.42%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.06(+1.65%)
Feb 15, 2018 3.730 3.730 3.300 3.630 386,114 -0.10(-2.68%)
Feb 14, 2018 3.720 3.890 3.629 3.730 363,860 +0.06(+1.63%)
Feb 13, 2018 3.440 3.700 3.400 3.670 466,255 +0.19(+5.46%)
Feb 12, 2018 3.500 3.500 3.413 3.480 223,169 +0.08(+2.35%)
Feb 09, 2018 3.410 3.470 3.210 3.400 231,967 +0.05(+1.49%)
Feb 08, 2018 3.420 3.450 3.320 3.350 161,739 -0.04(-1.18%)
Feb 07, 2018 3.180 3.490 3.150 3.390 405,533 +0.25(+7.96%)
Feb 06, 2018 3.000 3.160 3.000 3.140 226,740 +0.07(+2.28%)
Feb 05, 2018 3.040 3.140 3.000 3.070 442,171 -0.02(-0.65%)
Feb 02, 2018 3.200 3.200 3.040 3.090 295,990 -0.10(-3.13%)
Feb 01, 2018 3.140 3.300 3.140 3.190 315,689 -0.06(-1.85%)
Jan 31, 2018 3.800 3.820 3.190 3.250 859,785 -0.42(-11.44%)
Jan 30, 2018 3.500 3.600 3.450 3.670 744,025 +0.07(+1.94%)
Jan 29, 2018 4.050 4.690 3.590 3.600 5,755,631 -0.30(-7.69%)
Jan 26, 2018 3.650 3.900 3.610 3.900 948,438 +0.31(+8.64%)
Jan 25, 2018 3.450 3.680 3.361 3.590 860,549 +0.22(+6.53%)
Jan 24, 2018 3.250 3.530 3.240 3.370 662,310 +0.14(+4.33%)
Jan 23, 2018 3.250 3.250 3.170 3.230 141,425 +0.06(+1.89%)
Jan 22, 2018 3.250 3.290 3.110 3.170 266,133 -0.04(-1.25%)
Jan 19, 2018 3.300 3.330 3.160 3.210 213,220 +0.01(+0.31%)
Jan 18, 2018 3.300 3.300 3.130 3.200 223,417 +0.05(+1.59%)
Jan 17, 2018 3.030 3.290 3.030 3.150 510,228 +0.15(+5.00%)
Jan 16, 2018 3.090 3.140 3.000 3.000 177,814 -0.03(-0.99%)
Jan 12, 2018 3.030 3.030 3.030 0 +0.08(+2.71%)
Jan 11, 2018 3.060 3.150 2.910 2.950 283,186 -0.11(-3.59%)
Jan 10, 2018 3.000 3.060 710,054 -0.10(-3.16%)
Jan 09, 2018 3.020 3.450 2.960 3.160 1,640,386 +0.21(+7.12%)
Jan 08, 2018 3.090 3.100 2.860 2.950 239,540 +0.08(+2.79%)
Jan 05, 2018 2.800 2.950 2.700 2.870 481,272 +0.12(+4.36%)
Jan 04, 2018 2.730 2.800 2.730 2.750 154,619 +0.04(+1.48%)
Jan 03, 2018 2.700 2.770 2.636 2.710 170,774 +0.06(+2.26%)
Jan 02, 2018 2.630 2.700 2.550 2.650 124,919 +0.04(+1.53%)
Dec 29, 2017 2.610 2.610 2.610 0 -0.05(-1.88%)
Dec 28, 2017 2.770 2.770 2.650 2.660 117,711 -0.04(-1.48%)
Dec 27, 2017 2.750 2.770 2.700 2.700 88,523 -0.07(-2.53%)
Dec 26, 2017 2.880 2.930 2.700 2.770 129,625 +0.02(+0.73%)
Dec 22, 2017 2.840 2.840 2.720 2.750 80,822 -0.06(-2.14%)
Dec 21, 2017 2.860 2.860 2.730 2.810 92,807 -0.01(-0.35%)
Dec 20, 2017 2.840 2.840 2.710 2.820 104,774 +0.07(+2.37%)
Dec 19, 2017 2.790 2.850 2.710 2.755 96,767 +0.00(+0.17%)
Dec 18, 2017 2.820 2.890 2.750 2.750 125,546 -0.05(-1.79%)
Dec 15, 2017 2.800 2.831 2.760 2.800 71,671 -0.01(-0.36%)
Dec 14, 2017 2.920 2.920 2.700 2.810 199,778 -0.06(-2.09%)
Dec 13, 2017 3.000 3.030 2.820 2.870 344,182 -0.08(-2.74%)
Dec 12, 2017 2.750 3.040 2.740 2.951 630,834 +0.27(+10.11%)
Dec 11, 2017 2.650 2.729 2.600 2.680 131,241 +0.08(+3.08%)
Dec 08, 2017 2.640 2.640 2.550 2.600 146,709 -0.01(-0.38%)
Dec 07, 2017 2.630 2.700 2.550 2.610 188,647 -0.02(-0.76%)
Dec 06, 2017 2.850 2.870 2.590 2.630 372,024 -0.25(-8.68%)
Dec 05, 2017 2.940 2.980 2.810 2.880 276,756 -0.08(-2.70%)
Dec 04, 2017 3.020 3.050 2.880 2.960 338,056 +0.06(+2.07%)
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.