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 (%)
Jul 31, 2018 4.700 4.889 4.691 4.780 141,263 +0.06(+1.27%)
Jul 30, 2018 4.870 4.870 4.620 4.720 283,414 -0.21(-4.26%)
Jul 27, 2018 5.250 5.250 4.850 4.930 403,800 -0.32(-6.10%)
Jul 26, 2018 5.170 5.250 5.110 5.250 241,696 +0.11(+2.14%)
Jul 25, 2018 4.970 5.150 4.800 5.140 452,295 +0.21(+4.26%)
Jul 24, 2018 4.990 4.990 4.820 4.930 174,229 +0.03(+0.61%)
Jul 23, 2018 4.820 5.000 4.657 4.900 300,179 +0.10(+2.08%)
Jul 20, 2018 4.800 4.800 4.620 4.800 207,863 +0.03(+0.63%)
Jul 19, 2018 4.850 4.850 4.530 4.770 366,075 +0.00(+0.00%)
Jul 18, 2018 4.850 5.000 4.300 4.770 1,575,578 +0.32(+7.19%)
Jul 17, 2018 4.080 4.550 4.050 4.450 667,023 +0.35(+8.54%)
Jul 16, 2018 4.080 4.140 4.021 4.100 112,505 +0.02(+0.49%)
Jul 13, 2018 4.100 4.130 4.020 4.080 110,432 +0.01(+0.25%)
Jul 12, 2018 4.080 4.150 4.080 4.070 166,846 -0.02(-0.49%)
Jul 11, 2018 4.100 4.179 4.025 4.090 140,860 -0.01(-0.24%)
Jul 10, 2018 4.240 4.240 4.000 4.100 202,904 +0.09(+2.24%)
Jul 09, 2018 4.050 4.100 3.950 4.010 202,935 +0.00(+0.00%)
Jul 06, 2018 3.670 4.080 3.670 4.010 208,307 +0.29(+7.80%)
Jul 05, 2018 3.720 3.800 3.680 3.720 89,642 +0.01(+0.27%)
Jul 03, 2018 3.710 3.710 3.710 0 -0.16(-4.13%)
Jul 02, 2018 3.880 4.149 3.850 3.870 372,036 +0.00(+0.00%)
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%)
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.