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 28, 2019 5.100 5.100 4.945 5.050 218,000 +0.02(+0.40%)
Jun 27, 2019 4.850 5.080 4.800 5.030 64,119 +0.18(+3.71%)
Jun 26, 2019 4.730 4.870 4.645 4.850 52,881 +0.17(+3.63%)
Jun 25, 2019 4.650 4.790 4.650 4.680 13,540 +0.02(+0.43%)
Jun 24, 2019 4.680 4.760 4.610 4.660 17,254 -0.14(-2.92%)
Jun 21, 2019 4.490 4.800 4.490 4.800 60,700 +0.34(+7.62%)
Jun 20, 2019 4.610 4.640 4.400 4.460 60,804 -0.18(-3.88%)
Jun 19, 2019 4.590 4.760 4.590 4.640 13,131 +0.01(+0.22%)
Jun 18, 2019 4.764 4.764 4.628 4.630 23,069 -0.04(-0.86%)
Jun 17, 2019 4.740 4.740 4.670 4.670 21,230 -0.12(-2.51%)
Jun 14, 2019 4.770 4.830 4.714 4.790 20,800 -0.01(-0.21%)
Jun 13, 2019 4.670 4.810 4.670 4.800 23,950 +0.18(+3.90%)
Jun 12, 2019 4.670 4.750 4.585 4.620 12,524 -0.11(-2.33%)
Jun 11, 2019 4.762 4.762 4.530 4.730 50,406 -0.07(-1.46%)
Jun 10, 2019 4.660 4.800 4.646 4.800 46,856 +0.10(+2.13%)
Jun 07, 2019 4.710 4.710 4.607 4.700 45,200 -0.08(-1.67%)
Jun 06, 2019 4.660 4.800 4.600 4.780 44,742 +0.08(+1.70%)
Jun 05, 2019 4.650 4.750 4.550 4.700 37,544 +0.03(+0.64%)
Jun 04, 2019 4.770 4.770 4.530 4.670 61,443 -0.01(-0.21%)
Jun 03, 2019 4.770 4.770 4.650 4.680 26,112 -0.12(-2.50%)
May 31, 2019 4.850 4.850 4.740 4.800 51,900 -0.08(-1.64%)
May 30, 2019 4.850 4.940 4.830 4.880 30,190 +0.04(+0.83%)
May 29, 2019 4.970 4.980 4.819 4.840 53,151 -0.15(-3.01%)
May 28, 2019 5.010 5.010 4.950 4.990 34,629 -0.02(-0.40%)
May 24, 2019 5.010 5.010 4.890 5.010 20,000 -0.06(-1.18%)
May 23, 2019 5.020 5.070 5.020 5.070 31,820 -0.02(-0.39%)
May 22, 2019 5.030 5.090 5.030 5.090 13,539 +0.00(+0.00%)
May 21, 2019 4.990 5.110 4.920 5.090 34,611 +0.11(+2.21%)
May 20, 2019 4.960 4.980 4.775 4.980 91,958 +0.00(+0.00%)
May 17, 2019 4.990 5.000 4.708 4.980 29,200 +0.01(+0.20%)
May 16, 2019 4.800 5.000 4.760 4.970 119,975 +0.02(+0.40%)
May 15, 2019 4.950 4.980 4.890 4.950 23,236 -0.04(-0.80%)
May 14, 2019 4.950 5.000 4.914 4.990 61,274 +0.00(+0.00%)
May 13, 2019 5.000 5.000 4.870 4.990 94,588 -0.11(-2.16%)
May 10, 2019 5.180 5.180 4.950 5.100 134,300 -0.04(-0.78%)
May 09, 2019 5.180 5.200 5.100 5.140 79,236 -0.11(-2.10%)
May 08, 2019 5.100 5.340 5.100 5.250 263,898 +0.15(+2.94%)
May 07, 2019 5.110 5.245 4.960 5.100 54,934 -0.01(-0.20%)
May 06, 2019 5.100 5.240 5.070 5.110 58,418 -0.09(-1.73%)
May 03, 2019 5.060 5.230 4.756 5.200 72,800 +0.17(+3.38%)
May 02, 2019 5.040 5.090 5.000 5.030 42,201 -0.06(-1.18%)
May 01, 2019 5.150 5.190 4.961 5.090 98,203 -0.09(-1.74%)
Apr 30, 2019 5.150 5.215 5.122 5.180 16,906 -0.01(-0.19%)
Apr 29, 2019 5.220 5.288 5.100 5.190 53,602 +0.07(+1.37%)
Apr 26, 2019 5.370 5.390 5.120 5.120 62,600 -0.27(-5.01%)
Apr 25, 2019 5.360 5.400 5.260 5.390 61,078 +0.03(+0.56%)
Apr 24, 2019 5.340 5.410 5.340 5.360 28,006 -0.01(-0.19%)
Apr 23, 2019 5.350 5.499 5.330 5.370 116,967 -0.02(-0.37%)
Apr 22, 2019 5.100 5.490 5.100 5.390 206,120 +0.32(+6.31%)
Apr 18, 2019 5.000 5.140 5.000 5.070 87,100 +0.10(+2.01%)
Apr 17, 2019 4.930 5.030 4.920 4.970 113,477 +0.05(+1.02%)
Apr 16, 2019 4.920 4.930 4.890 4.920 73,099 -0.02(-0.40%)
Apr 15, 2019 4.910 4.950 4.860 4.940 49,303 +0.08(+1.65%)
Apr 12, 2019 4.900 4.950 4.837 4.860 36,300 -0.06(-1.22%)
Apr 11, 2019 4.830 4.980 4.810 4.920 45,547 +0.13(+2.71%)
Apr 10, 2019 4.850 4.940 4.766 4.790 82,970 -0.07(-1.44%)
Apr 09, 2019 4.960 5.010 4.850 4.860 64,024 -0.16(-3.19%)
Apr 08, 2019 5.050 5.050 4.830 5.020 85,501 +0.02(+0.40%)
Apr 05, 2019 4.960 5.060 4.940 5.000 79,300 +0.00(+0.00%)
Apr 04, 2019 5.130 5.140 4.990 5.000 128,043 -0.05(-0.99%)
Apr 03, 2019 5.000 5.150 4.841 5.050 242,362 +0.12(+2.43%)
Apr 02, 2019 4.580 5.000 4.580 4.930 391,457 +0.40(+8.83%)
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.