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, 2019 5.150 5.215 5.122 5.180 16,906 -0.01(-0.19%)
Apr 29, 2019 5.220 5.288 5.100 5.190 53,602 +0.07(+1.37%)
Apr 26, 2019 5.370 5.390 5.120 5.120 62,600 -0.27(-5.01%)
Apr 25, 2019 5.360 5.400 5.260 5.390 61,078 +0.03(+0.56%)
Apr 24, 2019 5.340 5.410 5.340 5.360 28,006 -0.01(-0.19%)
Apr 23, 2019 5.350 5.499 5.330 5.370 116,967 -0.02(-0.37%)
Apr 22, 2019 5.100 5.490 5.100 5.390 206,120 +0.32(+6.31%)
Apr 18, 2019 5.000 5.140 5.000 5.070 87,100 +0.10(+2.01%)
Apr 17, 2019 4.930 5.030 4.920 4.970 113,477 +0.05(+1.02%)
Apr 16, 2019 4.920 4.930 4.890 4.920 73,099 -0.02(-0.40%)
Apr 15, 2019 4.910 4.950 4.860 4.940 49,303 +0.08(+1.65%)
Apr 12, 2019 4.900 4.950 4.837 4.860 36,300 -0.06(-1.22%)
Apr 11, 2019 4.830 4.980 4.810 4.920 45,547 +0.13(+2.71%)
Apr 10, 2019 4.850 4.940 4.766 4.790 82,970 -0.07(-1.44%)
Apr 09, 2019 4.960 5.010 4.850 4.860 64,024 -0.16(-3.19%)
Apr 08, 2019 5.050 5.050 4.830 5.020 85,501 +0.02(+0.40%)
Apr 05, 2019 4.960 5.060 4.940 5.000 79,300 +0.00(+0.00%)
Apr 04, 2019 5.130 5.140 4.990 5.000 128,043 -0.05(-0.99%)
Apr 03, 2019 5.000 5.150 4.841 5.050 242,362 +0.12(+2.43%)
Apr 02, 2019 4.580 5.000 4.580 4.930 391,457 +0.40(+8.83%)
Apr 01, 2019 4.410 4.540 4.340 4.530 155,870 +0.12(+2.72%)
Mar 29, 2019 4.500 4.520 4.395 4.410 84,600 -0.11(-2.43%)
Mar 28, 2019 4.560 4.600 4.427 4.520 71,713 -0.02(-0.44%)
Mar 27, 2019 4.580 4.580 4.460 4.540 28,019 -0.01(-0.22%)
Mar 26, 2019 4.570 4.590 4.500 4.550 30,125 -0.02(-0.44%)
Mar 25, 2019 4.630 4.630 4.409 4.570 60,324 -0.05(-1.08%)
Mar 22, 2019 4.650 4.650 4.480 4.620 61,600 -0.02(-0.43%)
Mar 21, 2019 4.400 4.780 4.400 4.640 158,529 +0.26(+5.94%)
Mar 20, 2019 4.800 4.810 4.350 4.380 257,944 -0.31(-6.61%)
Mar 19, 2019 4.760 4.790 4.550 4.690 140,403 -0.03(-0.64%)
Mar 18, 2019 4.780 4.850 4.600 4.720 104,586 +0.02(+0.43%)
Mar 15, 2019 4.650 4.840 4.510 4.700 117,500 +0.24(+5.38%)
Mar 14, 2019 4.600 4.640 4.460 4.460 45,803 -0.13(-2.83%)
Mar 13, 2019 4.600 4.740 4.550 4.590 37,258 +0.02(+0.44%)
Mar 12, 2019 4.450 4.585 4.450 4.570 47,821 +0.17(+3.86%)
Mar 11, 2019 4.350 4.510 4.350 4.400 65,402 -0.03(-0.68%)
Mar 08, 2019 4.390 4.508 4.300 4.430 68,700 -0.03(-0.67%)
Mar 07, 2019 4.410 4.585 4.410 4.460 25,714 +0.00(+0.00%)
Mar 06, 2019 4.370 4.565 4.370 4.460 23,829 +0.02(+0.45%)
Mar 05, 2019 4.460 4.520 4.250 4.440 45,684 +0.03(+0.68%)
Mar 04, 2019 4.400 4.477 4.310 4.410 87,045 -0.02(-0.45%)
Mar 01, 2019 4.410 4.480 4.360 4.430 22,200 +0.01(+0.23%)
Feb 28, 2019 4.540 4.540 4.270 4.420 49,046 -0.05(-1.12%)
Feb 27, 2019 4.490 4.530 4.410 4.470 28,384 +0.00(+0.00%)
Feb 26, 2019 4.420 4.516 4.420 4.470 20,960 +0.02(+0.45%)
Feb 25, 2019 4.430 4.540 4.430 4.450 23,478 -0.03(-0.67%)
Feb 22, 2019 4.550 4.560 4.270 4.480 53,800 -0.05(-1.10%)
Feb 21, 2019 4.580 4.670 4.530 4.530 28,310 -0.02(-0.44%)
Feb 20, 2019 4.730 4.750 4.550 4.550 31,819 -0.12(-2.57%)
Feb 19, 2019 4.750 4.750 4.600 4.670 72,414 -0.01(-0.21%)
Feb 15, 2019 4.700 4.800 4.660 4.680 30,000 +0.00(+0.00%)
Feb 14, 2019 4.660 4.715 4.620 4.680 20,965 +0.06(+1.30%)
Feb 13, 2019 4.450 4.850 4.450 4.620 117,359 +0.14(+3.12%)
Feb 12, 2019 4.410 4.540 4.390 4.480 33,920 +0.12(+2.75%)
Feb 11, 2019 4.300 4.550 4.300 4.360 40,251 +0.06(+1.40%)
Feb 08, 2019 4.310 4.380 4.280 4.300 32,700 -0.08(-1.83%)
Feb 07, 2019 4.450 4.450 4.260 4.380 31,586 -0.03(-0.68%)
Feb 06, 2019 4.350 4.458 4.270 4.410 47,333 +0.07(+1.61%)
Feb 05, 2019 4.140 4.350 4.090 4.340 57,643 +0.22(+5.34%)
Feb 04, 2019 4.050 4.150 4.050 4.120 40,810 -0.01(-0.24%)
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.