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 (%)
Sep 28, 2018 5.270 5.300 5.180 5.200 102,600 -0.04(-0.76%)
Sep 27, 2018 5.200 5.290 5.100 5.240 165,052 +0.17(+3.35%)
Sep 26, 2018 5.420 5.450 4.850 5.070 390,521 +0.13(+2.63%)
Sep 25, 2018 4.780 5.080 4.780 4.940 309,249 +0.17(+3.56%)
Sep 24, 2018 4.760 4.790 4.700 4.770 78,966 -0.01(-0.21%)
Sep 21, 2018 4.690 4.800 4.610 4.780 103,200 +0.10(+2.14%)
Sep 20, 2018 4.540 4.750 4.540 4.680 160,865 +0.17(+3.77%)
Sep 19, 2018 4.490 4.560 4.490 4.510 74,483 +0.03(+0.67%)
Sep 18, 2018 4.500 4.549 4.453 4.480 57,827 +0.02(+0.45%)
Sep 17, 2018 4.550 4.550 4.460 4.460 53,839 -0.07(-1.55%)
Sep 14, 2018 4.450 4.570 4.420 4.530 89,900 +0.08(+1.80%)
Sep 13, 2018 4.650 4.670 4.410 4.450 206,756 -0.20(-4.30%)
Sep 12, 2018 4.770 4.800 4.650 4.650 77,483 -0.10(-2.11%)
Sep 11, 2018 4.690 4.770 4.670 4.750 76,705 +0.07(+1.50%)
Sep 10, 2018 4.550 4.770 4.500 4.680 149,448 +0.13(+2.86%)
Sep 07, 2018 4.540 4.590 4.420 4.550 41,000 +0.01(+0.22%)
Sep 06, 2018 4.630 4.630 4.510 4.540 45,503 -0.08(-1.73%)
Sep 05, 2018 4.590 4.763 4.501 4.620 114,938 -0.01(-0.22%)
Sep 04, 2018 4.360 4.900 4.360 4.630 240,902 +0.30(+6.93%)
Aug 31, 2018 4.330 4.330 4.330 0 -0.12(-2.70%)
Aug 30, 2018 4.600 4.630 4.440 4.450 146,153 -0.15(-3.26%)
Aug 29, 2018 4.640 4.700 4.560 4.600 57,160 -0.02(-0.43%)
Aug 28, 2018 4.720 4.730 4.560 4.620 79,028 -0.07(-1.49%)
Aug 27, 2018 4.620 4.740 4.530 4.690 133,794 +0.06(+1.30%)
Aug 24, 2018 4.750 4.800 4.610 4.630 167,600 -0.12(-2.53%)
Aug 23, 2018 4.840 4.880 4.730 4.750 78,109 -0.07(-1.45%)
Aug 22, 2018 4.780 4.840 4.720 4.820 103,842 +0.07(+1.47%)
Aug 21, 2018 4.660 4.770 4.660 4.750 127,640 +0.08(+1.71%)
Aug 20, 2018 4.850 4.850 4.620 4.670 164,616 -0.10(-2.10%)
Aug 17, 2018 4.430 4.770 4.430 4.770 266,500 +0.38(+8.66%)
Aug 16, 2018 4.300 4.450 4.260 4.390 119,284 +0.12(+2.81%)
Aug 15, 2018 4.330 4.350 4.210 4.270 153,340 -0.10(-2.29%)
Aug 14, 2018 4.430 4.450 4.270 4.370 141,070 -0.02(-0.46%)
Aug 13, 2018 4.190 4.450 4.190 4.390 155,876 +0.00(+0.00%)
Aug 10, 2018 4.250 4.420 4.110 4.390 193,700 +0.08(+1.86%)
Aug 09, 2018 4.820 4.870 4.170 4.310 709,388 -0.49(-10.21%)
Aug 08, 2018 5.200 5.340 4.750 4.800 1,163,683 +0.05(+1.05%)
Aug 07, 2018 4.830 4.830 4.730 4.750 125,188 -0.03(-0.63%)
Aug 06, 2018 4.800 4.850 4.680 4.780 85,886 +0.01(+0.21%)
Aug 03, 2018 4.820 4.890 4.650 4.770 123,200 -0.03(-0.63%)
Aug 02, 2018 4.980 5.050 4.700 4.800 215,973 -0.17(-3.42%)
Aug 01, 2018 4.890 4.980 4.790 4.970 108,154 +0.19(+3.97%)
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%)
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.