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 (%)
Apr 30, 2018 3.380 3.440 3.360 3.370 51,446 -0.03(-0.88%)
Apr 27, 2018 3.380 3.440 3.340 3.400 28,521 +0.01(+0.29%)
Apr 26, 2018 3.330 3.490 3.310 3.390 107,785 +0.04(+1.19%)
Apr 25, 2018 3.340 3.389 3.310 3.350 42,303 +0.01(+0.30%)
Apr 24, 2018 3.430 3.440 3.300 3.340 59,795 -0.09(-2.62%)
Apr 23, 2018 3.470 3.500 3.360 3.430 63,184 -0.08(-2.28%)
Apr 20, 2018 3.500 3.540 3.400 3.510 110,799 +0.01(+0.29%)
Apr 19, 2018 3.460 3.500 3.380 3.500 60,070 +0.02(+0.57%)
Apr 18, 2018 3.550 3.580 3.450 3.480 149,167 +0.01(+0.29%)
Apr 17, 2018 3.310 3.500 3.296 3.470 151,195 +0.14(+4.20%)
Apr 16, 2018 3.340 3.420 3.240 3.330 107,738 -0.02(-0.60%)
Apr 13, 2018 3.250 3.390 3.250 3.350 72,135 +0.09(+2.76%)
Apr 12, 2018 3.230 3.390 3.220 3.260 127,623 +0.02(+0.62%)
Apr 11, 2018 3.300 3.391 3.210 3.240 170,067 -0.09(-2.70%)
Apr 10, 2018 3.330 3.390 3.299 3.330 67,148 +0.02(+0.60%)
Apr 09, 2018 3.450 3.460 3.300 3.310 69,118 -0.12(-3.50%)
Apr 06, 2018 3.430 3.520 3.380 3.430 50,014 -0.02(-0.58%)
Apr 05, 2018 3.440 3.540 3.400 3.450 79,218 +0.02(+0.58%)
Apr 04, 2018 3.340 3.440 3.300 3.430 75,877 +0.04(+1.18%)
Apr 03, 2018 3.290 3.420 3.250 3.390 52,806 +0.09(+2.73%)
Apr 02, 2018 3.350 3.449 3.270 3.300 82,887 -0.03(-0.90%)
Mar 29, 2018 3.330 3.330 3.330 0 +0.15(+4.72%)
Mar 28, 2018 3.370 3.420 3.170 3.180 260,875 -0.21(-6.19%)
Mar 27, 2018 3.460 3.460 3.335 3.390 150,982 -0.07(-2.02%)
Mar 26, 2018 3.630 3.630 3.350 3.460 283,477 -0.16(-4.42%)
Mar 23, 2018 3.650 3.661 3.510 3.620 154,016 -0.02(-0.55%)
Mar 22, 2018 3.770 3.793 3.600 3.640 199,432 -0.18(-4.71%)
Mar 21, 2018 3.810 3.850 3.750 3.820 210,104 -0.01(-0.26%)
Mar 20, 2018 3.750 3.850 3.690 3.830 264,660 +0.10(+2.68%)
Mar 19, 2018 3.720 3.720 3.620 3.730 186,188 +0.04(+1.08%)
Mar 16, 2018 3.540 3.690 3.520 3.690 371,379 +0.13(+3.65%)
Mar 15, 2018 3.550 3.580 3.500 3.560 103,444 +0.01(+0.28%)
Mar 14, 2018 3.600 3.600 3.450 3.550 227,683 -0.05(-1.39%)
Mar 13, 2018 3.470 3.640 3.360 3.600 436,401 +0.12(+3.45%)
Mar 12, 2018 3.600 3.639 3.400 3.480 349,921 -0.09(-2.52%)
Mar 09, 2018 3.650 3.740 3.530 3.570 351,160 -0.09(-2.46%)
Mar 08, 2018 3.480 3.750 3.330 3.660 578,957 +0.13(+3.68%)
Mar 07, 2018 3.530 1,010,137 -0.29(-7.59%)
Mar 06, 2018 4.100 4.120 3.760 3.820 795,300 -0.27(-6.60%)
Mar 05, 2018 4.030 4.135 3.920 4.090 492,917 +0.16(+4.07%)
Mar 02, 2018 3.940 3.970 3.747 3.930 252,768 +0.27(+7.38%)
Mar 01, 2018 3.940 3.970 3.550 3.660 515,770 -0.30(-7.58%)
Feb 28, 2018 4.070 4.070 3.810 3.960 324,077 -0.12(-2.94%)
Feb 27, 2018 4.090 4.170 4.000 4.080 237,294 -0.04(-0.97%)
Feb 26, 2018 4.150 4.150 3.970 4.120 344,945 +0.14(+3.52%)
Feb 23, 2018 4.020 4.070 3.900 3.980 260,011 +0.10(+2.58%)
Feb 22, 2018 4.110 4.110 3.850 3.880 420,931 -0.14(-3.48%)
Feb 21, 2018 3.970 4.130 3.840 4.020 613,188 +0.13(+3.34%)
Feb 20, 2018 3.700 3.949 3.700 3.890 453,621 +0.20(+5.42%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.06(+1.65%)
Feb 15, 2018 3.730 3.730 3.300 3.630 386,114 -0.10(-2.68%)
Feb 14, 2018 3.720 3.890 3.629 3.730 363,860 +0.06(+1.63%)
Feb 13, 2018 3.440 3.700 3.400 3.670 466,255 +0.19(+5.46%)
Feb 12, 2018 3.500 3.500 3.413 3.480 223,169 +0.08(+2.35%)
Feb 09, 2018 3.410 3.470 3.210 3.400 231,967 +0.05(+1.49%)
Feb 08, 2018 3.420 3.450 3.320 3.350 161,739 -0.04(-1.18%)
Feb 07, 2018 3.180 3.490 3.150 3.390 405,533 +0.25(+7.96%)
Feb 06, 2018 3.000 3.160 3.000 3.140 226,740 +0.07(+2.28%)
Feb 05, 2018 3.040 3.140 3.000 3.070 442,171 -0.02(-0.65%)
Feb 02, 2018 3.200 3.200 3.040 3.090 295,990 -0.10(-3.13%)
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.