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, 2022 3.120 3.230 3.120 3.230 31,239 +0.11(+3.69%)
Aug 30, 2022 3.041 3.140 3.014 3.115 79,346 +0.07(+2.30%)
Aug 29, 2022 2.990 3.080 2.920 3.045 163,531 +0.00(+0.16%)
Aug 26, 2022 3.170 3.260 3.000 3.040 106,629 -0.13(-4.10%)
Aug 25, 2022 3.500 3.500 3.110 3.170 136,563 -0.29(-8.38%)
Aug 24, 2022 3.500 3.550 3.445 3.460 26,275 -0.04(-1.14%)
Aug 23, 2022 3.410 3.560 3.410 3.500 46,200 +0.05(+1.48%)
Aug 22, 2022 3.490 3.585 3.400 3.449 43,714 -0.13(-3.66%)
Aug 19, 2022 3.710 3.730 3.520 3.580 32,158 -0.16(-4.28%)
Aug 18, 2022 3.600 3.770 3.600 3.740 32,253 +0.02(+0.59%)
Aug 17, 2022 3.940 3.940 3.700 3.718 34,660 -0.20(-5.16%)
Aug 16, 2022 4.000 4.000 3.800 3.920 37,210 +0.03(+0.77%)
Aug 15, 2022 4.050 4.100 3.850 3.890 66,769 -0.15(-3.71%)
Aug 12, 2022 4.000 4.240 3.970 4.040 69,299 +0.07(+1.76%)
Aug 11, 2022 3.600 4.000 3.600 3.970 64,160 +0.34(+9.37%)
Aug 10, 2022 3.550 3.640 3.515 3.630 110,992 +0.13(+3.71%)
Aug 09, 2022 3.680 3.710 3.500 3.500 27,254 -0.23(-6.17%)
Aug 08, 2022 3.770 3.810 3.680 3.730 28,245 -0.03(-0.80%)
Aug 05, 2022 3.680 3.800 3.550 3.760 46,771 +0.08(+2.17%)
Aug 04, 2022 4.180 4.300 3.680 3.680 83,958 -0.48(-11.54%)
Aug 03, 2022 3.960 4.186 3.960 4.160 18,513 +0.22(+5.70%)
Aug 02, 2022 4.110 4.135 3.925 3.936 17,051 -0.17(-4.24%)
Aug 01, 2022 4.340 4.395 4.110 4.110 24,237 -0.21(-4.86%)
Jul 29, 2022 4.310 4.380 4.300 4.320 6,026 +0.02(+0.47%)
Jul 28, 2022 4.350 4.430 4.300 4.300 27,940 -0.03(-0.69%)
Jul 27, 2022 4.200 4.429 4.200 4.330 29,559 +0.13(+3.10%)
Jul 26, 2022 4.190 4.260 4.190 4.200 19,003 -0.02(-0.47%)
Jul 25, 2022 4.160 4.295 4.160 4.220 34,978 +0.11(+2.68%)
Jul 22, 2022 4.000 4.130 3.910 4.110 34,091 +0.13(+3.27%)
Jul 21, 2022 3.740 4.000 3.720 3.980 28,379 +0.29(+7.86%)
Jul 20, 2022 3.570 3.765 3.510 3.690 48,509 +0.09(+2.50%)
Jul 19, 2022 3.670 3.670 3.560 3.600 19,220 +0.05(+1.41%)
Jul 18, 2022 3.670 3.670 3.550 3.550 23,674 -0.06(-1.66%)
Jul 15, 2022 3.620 3.770 3.600 3.610 31,652 -0.02(-0.55%)
Jul 14, 2022 3.710 3.730 3.610 3.630 12,162 -0.06(-1.63%)
Jul 13, 2022 3.660 3.730 3.554 3.690 15,655 +0.09(+2.50%)
Jul 12, 2022 3.580 3.720 3.560 3.600 9,287 -0.01(-0.28%)
Jul 11, 2022 3.800 3.800 3.580 3.610 24,900 -0.19(-5.00%)
Jul 08, 2022 3.720 3.920 3.720 3.800 12,533 +0.07(+1.88%)
Jul 07, 2022 3.690 3.770 3.600 3.730 13,994 +0.15(+4.19%)
Jul 06, 2022 3.650 3.730 3.580 3.580 19,572 +0.00(+0.00%)
Jul 05, 2022 3.450 3.660 3.450 3.580 16,083 +0.11(+3.17%)
Jul 01, 2022 3.560 3.560 3.460 3.470 12,887 +0.05(+1.31%)
Jun 30, 2022 3.461 3.500 3.400 3.425 15,104 -0.12(-3.52%)
Jun 29, 2022 3.390 3.560 3.390 3.550 21,041 +0.05(+1.43%)
Jun 28, 2022 3.700 3.740 3.480 3.500 35,680 -0.16(-4.37%)
Jun 27, 2022 3.670 3.720 3.590 3.660 24,567 -0.02(-0.54%)
Jun 24, 2022 3.650 3.790 3.590 3.680 36,687 +0.08(+2.22%)
Jun 23, 2022 3.450 3.640 3.450 3.600 17,487 +0.10(+2.86%)
Jun 22, 2022 3.340 3.550 3.340 3.500 62,976 +0.07(+2.04%)
Jun 21, 2022 3.380 3.510 3.300 3.430 13,297 +0.06(+1.78%)
Jun 17, 2022 3.490 3.700 3.360 3.370 18,304 -0.08(-2.32%)
Jun 16, 2022 3.550 3.575 3.420 3.450 12,448 -0.10(-2.82%)
Jun 15, 2022 3.480 3.590 3.420 3.550 33,600 +0.11(+3.20%)
Jun 14, 2022 3.440 3.500 3.420 3.440 21,407 +0.00(+0.00%)
Jun 13, 2022 3.570 3.660 3.330 3.440 84,399 -0.34(-8.99%)
Jun 10, 2022 3.830 3.900 3.710 3.780 39,442 -0.09(-2.20%)
Jun 09, 2022 3.910 3.990 3.820 3.865 20,935 -0.01(-0.39%)
Jun 08, 2022 4.000 4.170 3.821 3.880 66,789 -0.16(-3.96%)
Jun 07, 2022 3.980 4.100 3.890 4.040 28,670 +0.05(+1.25%)
Jun 06, 2022 3.890 4.060 3.853 3.990 51,943 +0.02(+0.50%)
Jun 03, 2022 3.940 4.126 3.870 3.970 36,608 +0.00(+0.00%)
Jun 02, 2022 3.650 4.000 3.650 3.970 18,294 +0.10(+2.58%)
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.