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, 2021 8.270 8.500 8.160 8.380 50,920 +0.14(+1.70%)
Aug 30, 2021 8.220 8.550 8.060 8.240 59,431 +0.08(+0.98%)
Aug 27, 2021 7.950 8.340 7.950 8.160 47,760 +0.27(+3.42%)
Aug 26, 2021 8.050 8.110 7.840 7.890 55,428 -0.16(-1.99%)
Aug 25, 2021 8.380 8.380 8.030 8.050 59,119 -0.30(-3.59%)
Aug 24, 2021 8.240 8.390 7.845 8.350 59,576 +0.23(+2.83%)
Aug 23, 2021 7.950 8.150 7.860 8.120 60,103 +0.26(+3.31%)
Aug 20, 2021 7.640 7.994 7.640 7.860 56,244 +0.22(+2.88%)
Aug 19, 2021 7.480 7.670 7.290 7.640 134,355 +0.16(+2.14%)
Aug 18, 2021 7.650 7.730 7.450 7.480 168,034 -0.17(-2.22%)
Aug 17, 2021 7.830 7.900 7.610 7.650 172,344 -0.34(-4.26%)
Aug 16, 2021 8.000 8.215 7.900 7.990 91,941 -0.08(-0.99%)
Aug 13, 2021 8.510 8.510 8.000 8.070 76,979 -0.40(-4.72%)
Aug 12, 2021 8.350 8.510 8.259 8.470 76,021 +0.09(+1.07%)
Aug 11, 2021 8.800 8.800 8.375 8.380 103,734 -0.43(-4.88%)
Aug 10, 2021 9.030 9.210 8.800 8.810 211,745 -0.16(-1.78%)
Aug 09, 2021 9.100 9.192 8.950 8.970 199,071 -0.01(-0.11%)
Aug 06, 2021 9.390 9.390 8.795 8.980 173,933 +0.24(+2.75%)
Aug 05, 2021 8.800 9.110 8.600 8.740 305,751 +0.07(+0.81%)
Aug 04, 2021 8.570 8.780 8.180 8.670 219,727 +0.14(+1.64%)
Aug 03, 2021 8.020 8.530 7.915 8.530 171,387 +0.48(+5.96%)
Aug 02, 2021 8.300 8.336 7.990 8.050 47,985 -0.17(-2.07%)
Jul 30, 2021 7.910 8.600 7.910 8.220 159,784 +0.26(+3.27%)
Jul 29, 2021 8.170 8.170 7.920 7.960 31,417 -0.11(-1.36%)
Jul 28, 2021 8.030 8.230 7.980 8.070 55,867 +0.12(+1.51%)
Jul 27, 2021 7.970 8.095 7.770 7.950 57,905 -0.02(-0.25%)
Jul 26, 2021 8.110 8.200 7.930 7.970 58,022 -0.13(-1.60%)
Jul 23, 2021 8.450 8.450 8.040 8.100 68,221 -0.32(-3.80%)
Jul 22, 2021 8.070 8.700 7.950 8.420 185,189 +0.49(+6.18%)
Jul 21, 2021 7.870 8.080 7.810 7.930 30,001 +0.16(+2.06%)
Jul 20, 2021 7.690 7.950 7.600 7.770 79,180 +0.16(+2.10%)
Jul 19, 2021 7.501 7.715 7.415 7.610 83,738 +0.01(+0.13%)
Jul 16, 2021 7.780 7.830 7.600 7.600 44,268 -0.12(-1.55%)
Jul 15, 2021 7.650 7.800 7.600 7.720 56,200 +0.04(+0.52%)
Jul 14, 2021 8.270 8.280 7.650 7.680 109,871 -0.60(-7.25%)
Jul 13, 2021 8.570 8.577 8.190 8.280 100,255 -0.14(-1.66%)
Jul 12, 2021 8.090 8.449 8.070 8.420 89,526 +0.39(+4.86%)
Jul 09, 2021 7.800 8.050 7.780 8.030 66,743 +0.34(+4.42%)
Jul 08, 2021 7.510 7.920 7.510 7.690 113,446 +0.02(+0.26%)
Jul 07, 2021 7.870 8.020 7.610 7.670 131,956 -0.24(-3.03%)
Jul 06, 2021 8.180 8.250 7.803 7.910 107,148 -0.23(-2.83%)
Jul 02, 2021 8.630 8.630 8.070 8.140 67,222 -0.36(-4.24%)
Jul 01, 2021 8.320 8.640 8.160 8.500 99,215 +0.08(+0.95%)
Jun 30, 2021 8.410 8.439 7.500 8.420 538,006 -0.01(-0.12%)
Jun 29, 2021 8.430 8.500 8.310 8.430 58,354 +0.01(+0.12%)
Jun 28, 2021 8.780 8.850 8.420 8.420 122,675 -0.36(-4.10%)
Jun 25, 2021 8.814 8.850 8.716 8.780 64,628 +0.03(+0.34%)
Jun 24, 2021 8.840 8.880 8.700 8.750 47,734 +0.01(+0.11%)
Jun 23, 2021 8.680 8.760 8.570 8.740 67,531 +0.08(+0.92%)
Jun 22, 2021 8.690 8.769 8.530 8.660 90,504 -0.04(-0.46%)
Jun 21, 2021 8.750 8.750 8.539 8.700 70,689 -0.01(-0.11%)
Jun 18, 2021 8.710 8.815 8.615 8.710 51,502 -0.09(-1.02%)
Jun 17, 2021 8.680 9.000 8.655 8.800 124,515 +0.03(+0.34%)
Jun 16, 2021 8.690 8.940 8.520 8.770 80,951 +0.05(+0.57%)
Jun 15, 2021 9.000 9.010 8.600 8.720 36,549 -0.28(-3.11%)
Jun 14, 2021 9.050 9.050 8.690 9.000 66,217 +0.02(+0.22%)
Jun 11, 2021 8.900 9.063 8.860 8.980 149,594 +0.44(+5.15%)
Jun 10, 2021 8.550 8.720 8.390 8.540 69,134 -0.02(-0.23%)
Jun 09, 2021 8.800 8.925 8.540 8.560 75,797 -0.19(-2.17%)
Jun 08, 2021 8.810 8.880 8.700 8.750 36,936 -0.05(-0.57%)
Jun 07, 2021 8.990 9.100 8.800 8.800 64,057 -0.18(-2.00%)
Jun 04, 2021 9.000 9.150 8.900 8.980 109,787 +0.12(+1.35%)
Jun 03, 2021 8.690 9.000 8.625 8.860 63,015 +0.09(+1.03%)
Jun 02, 2021 8.350 8.820 8.350 8.770 77,446 +0.31(+3.66%)
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.