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 (%)
Aug 31, 2017 1.380 1.469 1.370 1.420 327,312 +0.03(+2.16%)
Aug 30, 2017 1.360 1.415 1.360 1.390 156,537 +0.00(+0.36%)
Aug 29, 2017 1.410 1.440 1.330 1.385 203,537 -0.04(-3.15%)
Aug 28, 2017 1.410 1.442 1.390 1.430 74,866 +0.00(+0.00%)
Aug 25, 2017 1.400 1.450 1.385 1.430 189,483 +0.02(+1.42%)
Aug 24, 2017 1.470 1.470 1.380 1.410 238,139 -0.06(-4.08%)
Aug 23, 2017 1.480 1.500 1.440 1.470 177,042 +0.00(+0.00%)
Aug 22, 2017 1.500 1.570 1.430 1.470 937,131 +0.07(+5.00%)
Aug 21, 2017 1.450 1.450 1.380 1.400 224,726 -0.04(-2.78%)
Aug 18, 2017 1.470 1.470 1.380 1.440 223,611 +0.02(+1.41%)
Aug 17, 2017 1.510 1.510 1.410 1.420 291,111 -0.05(-3.40%)
Aug 16, 2017 1.400 1.520 1.360 1.470 645,748 +0.06(+4.25%)
Aug 15, 2017 1.320 1.450 1.320 1.410 473,064 +0.07(+4.84%)
Aug 14, 2017 1.320 1.400 1.320 1.345 425,511 +0.04(+3.46%)
Aug 11, 2017 1.290 1.490 1.250 1.300 555,850 +0.04(+3.17%)
Aug 10, 2017 1.350 1.420 1.250 1.260 642,829 -0.14(-10.00%)
Aug 09, 2017 1.520 1.550 1.360 1.400 532,621 -0.05(-3.45%)
Aug 08, 2017 1.640 1.690 1.410 1.450 1,435,782 -0.21(-12.64%)
Aug 07, 2017 1.640 1.760 1.630 1.660 1,481,391 -0.02(-1.19%)
Aug 04, 2017 1.560 1.760 1.520 1.680 3,947,583 +0.19(+12.75%)
Aug 03, 2017 2.270 2.367 1.450 1.490 6,482,486 -0.66(-30.70%)
Aug 02, 2017 1.600 2.390 1.600 2.150 10,792,647 +0.55(+34.37%)
Aug 01, 2017 1.300 1.610 1.268 1.600 1,078,126 +0.31(+24.11%)
Jul 31, 2017 1.260 1.299 1.240 1.289 118,762 -0.00(-0.05%)
Jul 28, 2017 1.260 1.300 1.220 1.290 166,544 +0.01(+0.78%)
Jul 27, 2017 1.280 1.320 1.200 1.280 377,097 +0.05(+4.07%)
Jul 26, 2017 1.280 1.300 1.160 1.230 401,046 +0.01(+0.82%)
Jul 25, 2017 1.170 1.220 1.170 1.220 165,794 +0.05(+4.27%)
Jul 24, 2017 1.200 1.250 1.160 1.170 94,795 -0.03(-2.50%)
Jul 21, 2017 1.260 1.260 1.165 1.200 85,973 -0.01(-0.83%)
Jul 20, 2017 1.170 1.273 1.100 1.210 234,383 +0.03(+2.54%)
Jul 19, 2017 1.220 1.248 1.080 1.180 236,281 -0.06(-4.84%)
Jul 18, 2017 1.300 1.350 1.220 1.240 137,726 -0.02(-1.59%)
Jul 17, 2017 1.300 1.320 1.241 1.260 135,675 +0.03(+2.44%)
Jul 14, 2017 1.360 1.360 1.230 1.230 173,825 -0.08(-6.11%)
Jul 13, 2017 1.240 1.340 1.230 1.310 149,608 +0.06(+4.80%)
Jul 12, 2017 1.230 1.260 1.180 1.250 159,532 +0.01(+0.81%)
Jul 11, 2017 1.310 1.310 1.240 1.240 282,565 -0.09(-6.77%)
Jul 10, 2017 1.420 1.420 1.290 1.330 258,101 -0.05(-3.62%)
Jul 07, 2017 1.430 1.430 1.350 1.380 229,488 -0.03(-2.13%)
Jul 06, 2017 1.520 1.540 1.321 1.410 581,567 -0.02(-1.40%)
Jul 05, 2017 1.580 1.580 1.390 1.430 892,259 +0.12(+9.16%)
Jul 03, 2017 1.370 1.400 1.220 1.310 199,733 -0.11(-7.75%)
Jun 30, 2017 1.440 1.470 1.360 1.420 317,671 -0.03(-2.07%)
Jun 29, 2017 1.510 1.521 1.440 1.450 189,995 -0.08(-5.45%)
Jun 28, 2017 1.490 1.530 1.440 1.534 346,214 +0.04(+2.93%)
Jun 27, 2017 1.510 1.540 1.451 1.490 204,284 -0.03(-1.97%)
Jun 26, 2017 1.530 1.600 1.490 1.520 123,010 -0.02(-1.30%)
Jun 23, 2017 1.520 1.570 1.480 1.540 162,588 +0.01(+0.65%)
Jun 22, 2017 1.480 1.550 1.420 1.530 218,635 +0.05(+3.38%)
Jun 21, 2017 1.570 1.570 1.410 1.480 436,537 -0.04(-2.63%)
Jun 20, 2017 1.580 1.590 1.520 1.520 374,376 -0.07(-4.40%)
Jun 19, 2017 1.670 1.680 1.580 1.590 320,573 -0.07(-4.22%)
Jun 16, 2017 1.740 1.790 1.590 1.660 432,687 -0.10(-5.68%)
Jun 15, 2017 1.830 1.900 1.680 1.760 1,008,664 -0.04(-2.22%)
Jun 14, 2017 1.890 2.130 1.760 1.800 10,789,987 +0.26(+16.88%)
Jun 13, 2017 1.560 1.570 1.510 1.540 140,891 -0.02(-1.28%)
Jun 12, 2017 1.620 1.620 1.500 1.560 190,475 -0.07(-4.29%)
Jun 09, 2017 1.710 1.710 1.530 1.630 269,158 +0.02(+1.24%)
Jun 08, 2017 1.650 1.670 1.440 1.610 596,900 -0.06(-3.59%)
Jun 07, 2017 1.800 1.800 1.650 1.670 308,882 -0.09(-5.11%)
Jun 06, 2017 1.910 1.910 1.720 1.760 348,678 -0.07(-3.83%)
Jun 05, 2017 1.810 1.860 1.800 1.830 333,335 -0.06(-3.17%)
Jun 02, 2017 1.940 1.970 1.870 1.890 273,775 -0.04(-2.07%)
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.