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 (%)
Mar 31, 2017 0.7500 0.7500 0.6800 0.6800 21,976 +0.03(+4.62%)
Mar 30, 2017 0.6600 0.7000 0.5800 0.6500 15,958 +0.00(+0.00%)
Mar 29, 2017 0.6501 0.6501 0.6500 0.6500 4,215 +0.00(+0.00%)
Mar 28, 2017 0.7000 0.7000 0.6500 0.6500 11,162 -0.05(-7.14%)
Mar 27, 2017 0.6587 0.7000 0.6500 0.7000 11,206 +0.04(+6.51%)
Mar 24, 2017 0.6580 0.6580 0.6572 0.6572 2,481 -0.02(-3.34%)
Mar 23, 2017 0.6322 0.6900 0.6322 0.6799 4,876 +0.02(+2.75%)
Mar 22, 2017 0.6616 0.6800 0.6616 0.6617 1,901 +0.03(+5.02%)
Mar 21, 2017 0.6300 0.6301 0.6300 0.6301 1,601 +0.00(+0.02%)
Mar 20, 2017 0.6300 0.6300 0.6300 0.6300 641 +0.00(+0.00%)
Mar 17, 2017 0.6300 0.6500 0.6300 0.6300 1,139 -0.01(-1.56%)
Mar 16, 2017 0.6660 0.6660 0.6000 0.6400 22,836 -0.03(-3.88%)
Mar 15, 2017 0.7700 0.7700 0.6658 0.6658 2,517 -0.02(-3.51%)
Mar 14, 2017 0.7500 0.7500 0.6900 0.6900 3,006 +0.02(+2.99%)
Mar 13, 2017 0.6500 0.7400 0.6500 0.6700 26,057 +0.02(+3.09%)
Mar 10, 2017 0.7136 0.7600 0.6490 0.6499 29,772 -0.09(-12.18%)
Mar 08, 2017 0.7400 0.7400 0.7400 127 -0.02(-2.53%)
Mar 07, 2017 0.7203 0.7592 0.7120 0.7592 15,483 +0.02(+3.10%)
Mar 06, 2017 0.7236 0.7600 0.7141 0.7364 29,037 -0.02(-2.05%)
Mar 03, 2017 0.7518 0.7518 0.7518 0.7518 176 +0.03(+4.40%)
Mar 02, 2017 0.7312 0.7312 0.7201 0.7201 1,459 -0.01(-1.36%)
Mar 01, 2017 0.6942 0.7316 0.6942 0.7300 17,090 +0.05(+7.35%)
Feb 28, 2017 0.6900 0.6924 0.6605 0.6800 8,600 -0.02(-2.86%)
Feb 27, 2017 0.7000 0.7000 0.6757 0.7000 4,816 +0.03(+4.14%)
Feb 24, 2017 0.7700 0.7700 0.6700 0.6722 24,082 -0.07(-9.21%)
Feb 23, 2017 0.7899 0.7899 0.7404 0.7404 2,276 -0.05(-6.28%)
Feb 22, 2017 0.8000 0.8000 0.7354 0.7900 1,070 +0.02(+2.60%)
Feb 21, 2017 0.7436 0.7700 0.7436 0.7700 995 -0.01(-1.22%)
Feb 15, 2017 0.7795 0.7795 0.7795 0 -0.00(-0.06%)
Feb 14, 2017 0.7997 0.7997 0.7800 0.7800 3,783 +0.04(+4.70%)
Feb 13, 2017 0.7850 0.7850 0.6959 0.7450 10,994 -0.07(-8.02%)
Feb 10, 2017 0.7110 0.8100 0.7110 0.8100 3,654 +0.06(+8.00%)
Feb 09, 2017 0.7600 0.7600 0.7350 0.7500 1,396 +0.05(+7.14%)
Feb 08, 2017 0.7000 0.7200 0.6999 0.7000 23,516 -0.02(-2.93%)
Feb 07, 2017 0.7500 0.7836 0.7208 0.7211 11,993 -0.01(-1.08%)
Feb 06, 2017 0.7200 0.7290 0.7200 0.7290 1,007 -0.01(-1.49%)
Feb 03, 2017 0.6905 0.7400 0.6905 0.7400 14,151 +0.02(+2.78%)
Feb 02, 2017 0.7999 0.7999 0.6900 0.7200 4,150 -0.04(-4.67%)
Feb 01, 2017 0.7400 0.8000 0.7100 0.7553 6,324 +0.01(+0.71%)
Jan 31, 2017 0.7700 0.7700 0.7400 0.7500 7,169 -0.06(-7.41%)
Jan 30, 2017 0.8000 0.8100 0.8000 0.8100 551 +0.00(+0.00%)
Jan 27, 2017 0.7703 0.8100 0.7703 0.8100 5,763 +0.00(+0.00%)
Jan 26, 2017 0.8100 0.8100 0.8000 0.8100 2,752 +0.01(+1.25%)
Jan 25, 2017 0.8000 0.8170 0.7995 0.8000 5,656 +0.00(+0.00%)
Jan 24, 2017 0.8500 0.8500 0.7713 0.8000 13,065 -0.02(-2.44%)
Jan 23, 2017 0.8400 0.8425 0.8000 0.8200 9,482 +0.07(+9.33%)
Jan 20, 2017 0.7501 0.9282 0.7350 0.7500 64,764 -0.10(-12.28%)
Jan 19, 2017 0.8000 0.8700 0.7226 0.8550 24,695 +0.11(+15.52%)
Jan 18, 2017 0.7200 0.7700 0.7200 0.7401 8,143 +0.02(+2.79%)
Jan 17, 2017 0.7000 0.7200 0.6715 0.7200 1,302 +0.00(+0.17%)
Jan 13, 2017 0.7188 0.7188 0.7188 0 -0.05(-6.65%)
Jan 12, 2017 0.7136 0.7700 0.7136 0.7700 544 +0.00(+0.00%)
Jan 11, 2017 0.7014 0.7700 0.7000 0.7700 2,239 +0.05(+6.94%)
Jan 10, 2017 0.7500 0.7500 0.7035 0.7200 2,837 -0.03(-4.00%)
Jan 09, 2017 0.7500 0.7700 0.6901 0.7500 23,122 +0.00(+0.00%)
Jan 06, 2017 0.6700 0.7648 0.6700 0.7500 33,287 +0.09(+13.64%)
Jan 05, 2017 0.7248 0.7248 0.6400 0.6600 38,905 -0.10(-13.16%)
Jan 04, 2017 0.6700 0.7600 0.6500 0.7600 2,901 +0.10(+15.15%)
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.