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 (%)
Jun 29, 2018 4.000 4.000 3.700 3.870 434,855 -0.16(-3.97%)
Jun 28, 2018 3.890 4.140 3.761 4.030 314,661 +0.18(+4.68%)
Jun 27, 2018 3.800 4.234 3.800 3.850 903,092 +0.08(+2.14%)
Jun 26, 2018 3.490 3.680 3.490 3.769 354,974 +0.38(+11.19%)
Jun 25, 2018 3.430 3.460 3.365 3.390 53,161 -0.07(-2.02%)
Jun 22, 2018 3.300 3.460 3.250 3.460 152,747 +0.16(+4.85%)
Jun 21, 2018 3.340 3.380 3.288 3.300 57,833 -0.04(-1.20%)
Jun 20, 2018 3.310 3.360 3.310 3.340 37,494 +0.02(+0.60%)
Jun 19, 2018 3.340 3.400 3.250 3.320 88,304 +0.00(+0.00%)
Jun 18, 2018 3.290 3.340 3.290 3.320 67,458 +0.05(+1.53%)
Jun 15, 2018 3.320 3.270 3.270 106,812 -0.05(-1.51%)
Jun 14, 2018 3.310 3.389 3.310 3.320 48,840 +0.01(+0.30%)
Jun 13, 2018 3.330 3.370 3.309 3.310 121,390 +0.00(+0.00%)
Jun 12, 2018 3.370 3.370 3.300 3.310 79,236 -0.06(-1.78%)
Jun 11, 2018 3.410 3.430 3.310 3.370 138,871 -0.04(-1.17%)
Jun 08, 2018 3.440 3.450 3.380 3.410 73,145 -0.04(-1.16%)
Jun 07, 2018 3.520 3.520 3.440 3.450 68,652 +0.01(+0.29%)
Jun 06, 2018 3.430 3.490 3.420 3.440 80,029 -0.01(-0.29%)
Jun 05, 2018 3.430 3.450 3.410 3.450 43,694 +0.04(+1.17%)
Jun 04, 2018 3.450 3.479 3.410 3.410 74,711 -0.04(-1.16%)
Jun 01, 2018 3.460 3.560 3.400 3.450 114,537 -0.02(-0.58%)
May 31, 2018 3.400 3.500 3.400 3.470 77,999 +0.05(+1.46%)
May 30, 2018 3.400 3.460 3.400 3.420 34,363 +0.03(+0.88%)
May 29, 2018 3.390 3.420 3.380 3.390 28,041 -0.02(-0.59%)
May 25, 2018 3.410 3.410 3.410 0 +0.03(+0.89%)
May 24, 2018 3.450 3.450 3.370 3.380 100,040 -0.05(-1.46%)
May 23, 2018 3.420 3.430 3.400 3.430 68,154 +0.01(+0.29%)
May 22, 2018 3.490 3.496 3.400 3.420 102,774 -0.04(-1.16%)
May 21, 2018 3.400 3.500 3.400 3.460 87,904 +0.04(+1.17%)
May 18, 2018 3.470 3.470 3.400 3.420 104,236 -0.08(-2.29%)
May 17, 2018 3.430 3.519 3.430 3.500 94,183 +0.09(+2.64%)
May 16, 2018 3.400 3.490 3.400 3.410 157,344 -0.00(-0.15%)
May 15, 2018 3.750 3.750 3.358 3.415 333,342 -0.25(-6.69%)
May 14, 2018 3.680 3.699 3.570 3.660 247,356 -0.06(-1.61%)
May 11, 2018 3.800 3.900 3.700 3.720 202,200 -0.05(-1.33%)
May 10, 2018 3.700 3.850 3.690 3.770 163,248 +0.07(+1.89%)
May 09, 2018 3.710 3.800 3.661 3.700 122,160 +0.03(+0.82%)
May 08, 2018 3.690 3.900 3.650 3.670 153,252 -0.08(-2.13%)
May 07, 2018 3.800 3.900 3.570 3.750 867,935 +0.27(+7.73%)
May 04, 2018 3.360 3.556 3.321 3.481 129,705 +0.11(+3.29%)
May 03, 2018 3.340 3.416 3.338 3.370 54,761 +0.01(+0.30%)
May 02, 2018 3.360 3.400 3.310 3.360 33,062 -0.02(-0.59%)
May 01, 2018 3.360 3.380 3.292 3.380 29,203 +0.01(+0.30%)
Apr 30, 2018 3.380 3.440 3.360 3.370 51,446 -0.03(-0.88%)
Apr 27, 2018 3.380 3.440 3.340 3.400 28,521 +0.01(+0.29%)
Apr 26, 2018 3.330 3.490 3.310 3.390 107,785 +0.04(+1.19%)
Apr 25, 2018 3.340 3.389 3.310 3.350 42,303 +0.01(+0.30%)
Apr 24, 2018 3.430 3.440 3.300 3.340 59,795 -0.09(-2.62%)
Apr 23, 2018 3.470 3.500 3.360 3.430 63,184 -0.08(-2.28%)
Apr 20, 2018 3.500 3.540 3.400 3.510 110,799 +0.01(+0.29%)
Apr 19, 2018 3.460 3.500 3.380 3.500 60,070 +0.02(+0.57%)
Apr 18, 2018 3.550 3.580 3.450 3.480 149,167 +0.01(+0.29%)
Apr 17, 2018 3.310 3.500 3.296 3.470 151,195 +0.14(+4.20%)
Apr 16, 2018 3.340 3.420 3.240 3.330 107,738 -0.02(-0.60%)
Apr 13, 2018 3.250 3.390 3.250 3.350 72,135 +0.09(+2.76%)
Apr 12, 2018 3.230 3.390 3.220 3.260 127,623 +0.02(+0.62%)
Apr 11, 2018 3.300 3.391 3.210 3.240 170,067 -0.09(-2.70%)
Apr 10, 2018 3.330 3.390 3.299 3.330 67,148 +0.02(+0.60%)
Apr 09, 2018 3.450 3.460 3.300 3.310 69,118 -0.12(-3.50%)
Apr 06, 2018 3.430 3.520 3.380 3.430 50,014 -0.02(-0.58%)
Apr 05, 2018 3.440 3.540 3.400 3.450 79,218 +0.02(+0.58%)
Apr 04, 2018 3.340 3.440 3.300 3.430 75,877 +0.04(+1.18%)
Apr 03, 2018 3.290 3.420 3.250 3.390 52,806 +0.09(+2.73%)
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.