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 28, 2017 1.590 1.930 1.337 1.360 6,731,869 -0.19(-12.26%)
Apr 27, 2017 1.100 2.180 0.9000 1.550 27,413,752 +0.33(+27.05%)
Apr 26, 2017 0.4400 1.500 0.4400 1.220 7,388,411 +0.78(+179.18%)
Apr 25, 2017 0.3928 0.4550 0.3131 0.4370 28,263 +0.02(+4.05%)
Apr 24, 2017 0.4600 0.5039 0.2900 0.4200 61,535 -0.03(-6.67%)
Apr 21, 2017 0.4800 0.4800 0.3609 0.4500 60,564 -0.03(-6.25%)
Apr 20, 2017 0.5190 0.5449 0.4500 0.4800 49,074 -0.05(-9.42%)
Apr 19, 2017 0.5400 0.6300 0.5100 0.5299 50,741 -0.01(-1.87%)
Apr 18, 2017 0.5500 0.6200 0.4800 0.5400 264,202 +0.03(+5.88%)
Apr 17, 2017 0.4900 0.5499 0.4000 0.5100 124,003 +0.12(+30.77%)
Apr 13, 2017 0.3950 0.5000 0.3500 0.3900 137,485 -0.05(-11.36%)
Apr 12, 2017 0.5400 0.5500 0.4150 0.4400 45,518 -0.10(-18.53%)
Apr 11, 2017 0.5500 0.5501 0.5401 0.5401 59,267 +0.00(+0.02%)
Apr 10, 2017 0.5500 0.5501 0.5400 0.5400 49,877 -0.02(-3.57%)
Apr 07, 2017 0.5800 0.6000 0.5505 0.5600 61,708 -0.06(-9.55%)
Apr 06, 2017 0.6500 0.6600 0.5700 0.6191 6,692 -0.03(-4.77%)
Apr 05, 2017 0.6501 0.6501 0.6501 0.6501 1,109 -0.03(-4.40%)
Apr 04, 2017 0.7000 0.7000 0.6800 0.6800 22,686 +0.03(+4.62%)
Apr 03, 2017 0.6501 0.6700 0.6500 0.6500 6,155 -0.03(-4.41%)
Mar 31, 2017 0.7500 0.7500 0.6800 0.6800 21,976 +0.03(+4.62%)
Mar 30, 2017 0.6600 0.7000 0.5800 0.6500 15,958 +0.00(+0.00%)
Mar 29, 2017 0.6501 0.6501 0.6500 0.6500 4,215 +0.00(+0.00%)
Mar 28, 2017 0.7000 0.7000 0.6500 0.6500 11,162 -0.05(-7.14%)
Mar 27, 2017 0.6587 0.7000 0.6500 0.7000 11,206 +0.04(+6.51%)
Mar 24, 2017 0.6580 0.6580 0.6572 0.6572 2,481 -0.02(-3.34%)
Mar 23, 2017 0.6322 0.6900 0.6322 0.6799 4,876 +0.02(+2.75%)
Mar 22, 2017 0.6616 0.6800 0.6616 0.6617 1,901 +0.03(+5.02%)
Mar 21, 2017 0.6300 0.6301 0.6300 0.6301 1,601 +0.00(+0.02%)
Mar 20, 2017 0.6300 0.6300 0.6300 0.6300 641 +0.00(+0.00%)
Mar 17, 2017 0.6300 0.6500 0.6300 0.6300 1,139 -0.01(-1.56%)
Mar 16, 2017 0.6660 0.6660 0.6000 0.6400 22,836 -0.03(-3.88%)
Mar 15, 2017 0.7700 0.7700 0.6658 0.6658 2,517 -0.02(-3.51%)
Mar 14, 2017 0.7500 0.7500 0.6900 0.6900 3,006 +0.02(+2.99%)
Mar 13, 2017 0.6500 0.7400 0.6500 0.6700 26,057 +0.02(+3.09%)
Mar 10, 2017 0.7136 0.7600 0.6490 0.6499 29,772 -0.09(-12.18%)
Mar 08, 2017 0.7400 0.7400 0.7400 127 -0.02(-2.53%)
Mar 07, 2017 0.7203 0.7592 0.7120 0.7592 15,483 +0.02(+3.10%)
Mar 06, 2017 0.7236 0.7600 0.7141 0.7364 29,037 -0.02(-2.05%)
Mar 03, 2017 0.7518 0.7518 0.7518 0.7518 176 +0.03(+4.40%)
Mar 02, 2017 0.7312 0.7312 0.7201 0.7201 1,459 -0.01(-1.36%)
Mar 01, 2017 0.6942 0.7316 0.6942 0.7300 17,090 +0.05(+7.35%)
Feb 28, 2017 0.6900 0.6924 0.6605 0.6800 8,600 -0.02(-2.86%)
Feb 27, 2017 0.7000 0.7000 0.6757 0.7000 4,816 +0.03(+4.14%)
Feb 24, 2017 0.7700 0.7700 0.6700 0.6722 24,082 -0.07(-9.21%)
Feb 23, 2017 0.7899 0.7899 0.7404 0.7404 2,276 -0.05(-6.28%)
Feb 22, 2017 0.8000 0.8000 0.7354 0.7900 1,070 +0.02(+2.60%)
Feb 21, 2017 0.7436 0.7700 0.7436 0.7700 995 -0.01(-1.22%)
Feb 15, 2017 0.7795 0.7795 0.7795 0 -0.00(-0.06%)
Feb 14, 2017 0.7997 0.7997 0.7800 0.7800 3,783 +0.04(+4.70%)
Feb 13, 2017 0.7850 0.7850 0.6959 0.7450 10,994 -0.07(-8.02%)
Feb 10, 2017 0.7110 0.8100 0.7110 0.8100 3,654 +0.06(+8.00%)
Feb 09, 2017 0.7600 0.7600 0.7350 0.7500 1,396 +0.05(+7.14%)
Feb 08, 2017 0.7000 0.7200 0.6999 0.7000 23,516 -0.02(-2.93%)
Feb 07, 2017 0.7500 0.7836 0.7208 0.7211 11,993 -0.01(-1.08%)
Feb 06, 2017 0.7200 0.7290 0.7200 0.7290 1,007 -0.01(-1.49%)
Feb 03, 2017 0.6905 0.7400 0.6905 0.7400 14,151 +0.02(+2.78%)
Feb 02, 2017 0.7999 0.7999 0.6900 0.7200 4,150 -0.04(-4.67%)
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.