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 29, 2019 4.500 4.520 4.395 4.410 84,600 -0.11(-2.43%)
Mar 28, 2019 4.560 4.600 4.427 4.520 71,713 -0.02(-0.44%)
Mar 27, 2019 4.580 4.580 4.460 4.540 28,019 -0.01(-0.22%)
Mar 26, 2019 4.570 4.590 4.500 4.550 30,125 -0.02(-0.44%)
Mar 25, 2019 4.630 4.630 4.409 4.570 60,324 -0.05(-1.08%)
Mar 22, 2019 4.650 4.650 4.480 4.620 61,600 -0.02(-0.43%)
Mar 21, 2019 4.400 4.780 4.400 4.640 158,529 +0.26(+5.94%)
Mar 20, 2019 4.800 4.810 4.350 4.380 257,944 -0.31(-6.61%)
Mar 19, 2019 4.760 4.790 4.550 4.690 140,403 -0.03(-0.64%)
Mar 18, 2019 4.780 4.850 4.600 4.720 104,586 +0.02(+0.43%)
Mar 15, 2019 4.650 4.840 4.510 4.700 117,500 +0.24(+5.38%)
Mar 14, 2019 4.600 4.640 4.460 4.460 45,803 -0.13(-2.83%)
Mar 13, 2019 4.600 4.740 4.550 4.590 37,258 +0.02(+0.44%)
Mar 12, 2019 4.450 4.585 4.450 4.570 47,821 +0.17(+3.86%)
Mar 11, 2019 4.350 4.510 4.350 4.400 65,402 -0.03(-0.68%)
Mar 08, 2019 4.390 4.508 4.300 4.430 68,700 -0.03(-0.67%)
Mar 07, 2019 4.410 4.585 4.410 4.460 25,714 +0.00(+0.00%)
Mar 06, 2019 4.370 4.565 4.370 4.460 23,829 +0.02(+0.45%)
Mar 05, 2019 4.460 4.520 4.250 4.440 45,684 +0.03(+0.68%)
Mar 04, 2019 4.400 4.477 4.310 4.410 87,045 -0.02(-0.45%)
Mar 01, 2019 4.410 4.480 4.360 4.430 22,200 +0.01(+0.23%)
Feb 28, 2019 4.540 4.540 4.270 4.420 49,046 -0.05(-1.12%)
Feb 27, 2019 4.490 4.530 4.410 4.470 28,384 +0.00(+0.00%)
Feb 26, 2019 4.420 4.516 4.420 4.470 20,960 +0.02(+0.45%)
Feb 25, 2019 4.430 4.540 4.430 4.450 23,478 -0.03(-0.67%)
Feb 22, 2019 4.550 4.560 4.270 4.480 53,800 -0.05(-1.10%)
Feb 21, 2019 4.580 4.670 4.530 4.530 28,310 -0.02(-0.44%)
Feb 20, 2019 4.730 4.750 4.550 4.550 31,819 -0.12(-2.57%)
Feb 19, 2019 4.750 4.750 4.600 4.670 72,414 -0.01(-0.21%)
Feb 15, 2019 4.700 4.800 4.660 4.680 30,000 +0.00(+0.00%)
Feb 14, 2019 4.660 4.715 4.620 4.680 20,965 +0.06(+1.30%)
Feb 13, 2019 4.450 4.850 4.450 4.620 117,359 +0.14(+3.12%)
Feb 12, 2019 4.410 4.540 4.390 4.480 33,920 +0.12(+2.75%)
Feb 11, 2019 4.300 4.550 4.300 4.360 40,251 +0.06(+1.40%)
Feb 08, 2019 4.310 4.380 4.280 4.300 32,700 -0.08(-1.83%)
Feb 07, 2019 4.450 4.450 4.260 4.380 31,586 -0.03(-0.68%)
Feb 06, 2019 4.350 4.458 4.270 4.410 47,333 +0.07(+1.61%)
Feb 05, 2019 4.140 4.350 4.090 4.340 57,643 +0.22(+5.34%)
Feb 04, 2019 4.050 4.150 4.050 4.120 40,810 -0.01(-0.24%)
Feb 01, 2019 4.130 4.150 4.070 4.130 40,100 +0.01(+0.24%)
Jan 31, 2019 4.120 4.180 4.050 4.120 47,830 +0.03(+0.73%)
Jan 30, 2019 4.220 4.250 4.040 4.090 47,499 -0.10(-2.31%)
Jan 29, 2019 4.160 4.186 4.050 4.186 54,714 -0.03(-0.79%)
Jan 28, 2019 4.230 4.260 4.030 4.220 22,188 -0.01(-0.24%)
Jan 25, 2019 4.200 4.240 4.160 4.230 20,100 +0.01(+0.24%)
Jan 24, 2019 4.110 4.258 4.110 4.220 30,273 +0.11(+2.68%)
Jan 23, 2019 4.410 4.450 4.110 4.110 66,553 -0.19(-4.42%)
Jan 22, 2019 4.460 4.510 4.230 4.300 43,751 -0.25(-5.49%)
Jan 18, 2019 4.520 4.580 4.400 4.550 27,600 +0.12(+2.71%)
Jan 17, 2019 4.440 4.600 4.400 4.430 25,193 -0.07(-1.56%)
Jan 16, 2019 4.480 4.500 4.380 4.500 29,936 +0.02(+0.45%)
Jan 15, 2019 4.560 4.630 4.450 4.480 50,878 -0.06(-1.32%)
Jan 14, 2019 4.510 4.610 4.365 4.540 58,722 +0.04(+0.89%)
Jan 11, 2019 4.510 4.605 4.440 4.500 37,400 +0.00(+0.00%)
Jan 10, 2019 4.410 4.520 4.340 4.500 20,572 +0.11(+2.51%)
Jan 09, 2019 4.270 4.390 4.230 4.390 40,790 +0.12(+2.81%)
Jan 08, 2019 4.230 4.470 4.170 4.270 34,761 +0.10(+2.40%)
Jan 07, 2019 4.240 4.320 4.130 4.170 71,721 +0.11(+2.71%)
Jan 04, 2019 4.090 4.190 3.900 4.060 41,900 +0.11(+2.78%)
Jan 03, 2019 3.880 4.050 3.750 3.950 78,889 +0.11(+2.86%)
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.