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 30, 2021 7.630 7.770 7.600 7.620 49,631 +0.02(+0.26%)
Sep 29, 2021 7.730 7.871 7.560 7.600 50,417 -0.06(-0.78%)
Sep 28, 2021 7.910 8.200 7.610 7.660 75,528 -0.32(-4.01%)
Sep 27, 2021 8.110 8.280 7.940 7.980 45,974 -0.16(-1.97%)
Sep 24, 2021 7.980 8.300 7.927 8.140 49,348 +0.12(+1.50%)
Sep 23, 2021 8.020 8.100 7.830 8.020 33,200 +0.08(+1.01%)
Sep 22, 2021 7.790 8.150 7.724 7.940 50,411 +0.24(+3.12%)
Sep 21, 2021 7.810 7.950 7.700 7.700 59,690 -0.11(-1.41%)
Sep 20, 2021 7.920 8.090 7.705 7.810 67,916 -0.25(-3.10%)
Sep 17, 2021 8.000 8.200 7.980 8.060 68,083 +0.11(+1.38%)
Sep 16, 2021 7.980 8.005 7.830 7.950 67,515 -0.03(-0.38%)
Sep 15, 2021 7.960 8.160 7.930 7.980 49,814 -0.01(-0.13%)
Sep 14, 2021 8.610 8.610 7.880 7.990 96,155 -0.60(-6.98%)
Sep 13, 2021 8.890 8.890 8.490 8.590 80,777 -0.17(-1.94%)
Sep 10, 2021 8.710 8.900 8.606 8.760 160,784 +0.20(+2.34%)
Sep 09, 2021 8.130 8.680 8.110 8.560 108,632 +0.42(+5.16%)
Sep 08, 2021 8.200 8.240 8.000 8.140 37,126 -0.10(-1.21%)
Sep 07, 2021 8.040 8.380 8.040 8.240 60,771 +0.14(+1.73%)
Sep 03, 2021 8.250 8.460 8.060 8.100 52,904 -0.15(-1.82%)
Sep 02, 2021 8.480 8.640 8.250 8.250 50,833 -0.18(-2.14%)
Sep 01, 2021 8.420 8.670 8.321 8.430 68,855 +0.05(+0.60%)
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%)
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.