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, 2019 4.710 4.770 4.630 4.750 15,759 +0.10(+2.22%)
Jul 30, 2019 4.670 4.720 4.595 4.647 23,489 -0.00(-0.07%)
Jul 29, 2019 4.690 4.780 4.650 4.650 29,737 -0.07(-1.48%)
Jul 26, 2019 4.650 4.791 4.650 4.720 18,600 +0.04(+0.85%)
Jul 25, 2019 4.670 4.700 4.660 4.680 5,242 +0.00(+0.00%)
Jul 24, 2019 4.650 4.720 4.650 4.680 21,484 -0.03(-0.64%)
Jul 23, 2019 4.650 4.710 4.630 4.710 6,862 +0.05(+1.07%)
Jul 22, 2019 4.650 4.750 4.599 4.660 20,003 +0.01(+0.30%)
Jul 19, 2019 4.660 4.700 4.580 4.646 20,600 -0.03(-0.72%)
Jul 18, 2019 4.780 4.780 4.590 4.680 24,665 -0.06(-1.16%)
Jul 17, 2019 4.850 4.880 4.710 4.735 25,108 -0.09(-1.97%)
Jul 16, 2019 4.900 4.915 4.670 4.830 61,579 -0.03(-0.62%)
Jul 15, 2019 5.060 5.060 4.780 4.860 61,662 -0.21(-4.14%)
Jul 12, 2019 4.950 5.090 4.720 5.070 43,900 +0.12(+2.42%)
Jul 11, 2019 4.970 5.000 4.925 4.950 52,677 +0.00(+0.00%)
Jul 10, 2019 4.850 4.950 4.850 4.950 25,053 +0.03(+0.61%)
Jul 09, 2019 4.880 4.920 4.810 4.920 21,165 +0.05(+1.03%)
Jul 08, 2019 4.910 4.950 4.750 4.870 9,136 -0.02(-0.41%)
Jul 05, 2019 4.900 4.910 4.870 4.890 24,600 -0.03(-0.61%)
Jul 03, 2019 4.960 5.000 4.920 4.920 19,200 +0.01(+0.20%)
Jul 02, 2019 4.650 4.980 4.650 4.910 39,955 -0.09(-1.80%)
Jul 01, 2019 5.040 5.040 4.920 5.000 20,477 -0.05(-0.99%)
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%)
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.