Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carecloud Inc (NQ: MTBC )

N/A 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 (%)
Oct 30, 2020 7.860 7.925 7.530 7.670 71,300 -0.16(-2.04%)
Oct 29, 2020 7.890 8.040 7.685 7.830 64,287 -0.10(-1.26%)
Oct 28, 2020 8.230 8.230 7.410 7.930 290,560 -0.27(-3.29%)
Oct 27, 2020 8.360 8.500 8.090 8.200 106,594 -0.11(-1.32%)
Oct 26, 2020 8.540 8.560 8.240 8.310 79,918 -0.29(-3.37%)
Oct 23, 2020 8.690 8.690 8.430 8.600 53,200 -0.04(-0.46%)
Oct 22, 2020 8.700 8.890 8.500 8.640 115,925 -0.05(-0.58%)
Oct 21, 2020 8.660 8.990 8.590 8.690 164,584 +0.16(+1.88%)
Oct 20, 2020 8.390 8.665 8.340 8.530 57,273 +0.17(+2.03%)
Oct 19, 2020 8.920 8.960 8.320 8.360 244,469 -0.50(-5.64%)
Oct 16, 2020 9.000 9.000 8.625 8.860 116,500 -0.11(-1.23%)
Oct 15, 2020 8.910 8.990 8.574 8.970 159,883 +0.06(+0.67%)
Oct 14, 2020 9.150 9.480 8.800 8.910 165,529 -0.19(-2.09%)
Oct 13, 2020 8.560 9.100 8.500 9.100 284,476 +0.58(+6.81%)
Oct 12, 2020 8.380 8.690 8.320 8.520 99,050 +0.08(+0.95%)
Oct 09, 2020 8.740 8.740 8.365 8.440 60,400 -0.19(-2.20%)
Oct 08, 2020 8.720 8.760 8.480 8.630 44,916 -0.02(-0.23%)
Oct 07, 2020 8.300 8.650 8.200 8.650 112,671 +0.45(+5.49%)
Oct 06, 2020 8.310 8.350 8.200 8.200 93,964 -0.11(-1.32%)
Oct 05, 2020 8.510 8.510 8.250 8.310 154,907 -0.20(-2.35%)
Oct 02, 2020 8.750 8.810 8.430 8.510 73,800 -0.24(-2.74%)
Oct 01, 2020 8.950 9.060 8.680 8.750 92,576 -0.12(-1.35%)
Sep 30, 2020 8.920 9.360 8.810 8.870 111,374 -0.05(-0.56%)
Sep 29, 2020 8.730 9.010 8.650 8.920 64,023 +0.18(+2.06%)
Sep 28, 2020 8.570 8.740 8.570 8.740 67,466 +0.23(+2.70%)
Sep 25, 2020 8.300 8.550 8.300 8.510 129,200 +0.24(+2.90%)
Sep 24, 2020 8.540 8.600 8.180 8.270 105,487 -0.33(-3.84%)
Sep 23, 2020 8.770 8.890 8.500 8.600 188,245 -0.19(-2.16%)
Sep 22, 2020 9.020 9.060 8.690 8.790 120,615 -0.21(-2.33%)
Sep 21, 2020 9.330 9.550 8.800 9.000 225,015 -0.55(-5.76%)
Sep 18, 2020 9.120 9.630 9.010 9.550 134,100 +0.37(+4.03%)
Sep 17, 2020 9.140 9.250 8.830 9.180 164,968 +0.04(+0.44%)
Sep 16, 2020 9.570 9.620 9.050 9.140 116,354 -0.39(-4.09%)
Sep 15, 2020 10.07 10.18 9.430 9.530 134,400 -0.27(-2.76%)
Sep 14, 2020 9.540 9.860 9.220 9.800 205,144 +0.38(+4.03%)
Sep 11, 2020 9.070 9.710 9.070 9.420 145,300 +0.40(+4.43%)
Sep 10, 2020 8.940 9.390 8.940 9.020 95,451 +0.03(+0.33%)
Sep 09, 2020 8.490 9.140 8.490 8.990 154,362 +0.64(+7.66%)
Sep 08, 2020 8.780 8.820 8.330 8.350 160,872 -0.47(-5.33%)
Sep 04, 2020 8.830 8.950 8.136 8.820 252,800 -0.14(-1.56%)
Sep 03, 2020 9.230 9.330 8.780 8.960 205,029 -0.34(-3.66%)
Sep 02, 2020 9.290 9.590 9.160 9.300 127,163 -0.01(-0.11%)
Sep 01, 2020 9.540 9.570 9.290 9.310 113,097 -0.26(-2.72%)
Aug 31, 2020 9.550 9.650 9.160 9.570 129,350 +0.02(+0.21%)
Aug 28, 2020 9.750 9.840 9.140 9.550 255,900 -0.15(-1.55%)
Aug 27, 2020 10.11 10.26 9.610 9.700 269,470 -0.33(-3.29%)
Aug 26, 2020 10.25 10.48 9.950 10.03 118,271 -0.19(-1.86%)
Aug 25, 2020 9.940 10.48 9.750 10.22 189,084 +0.25(+2.51%)
Aug 24, 2020 10.45 10.63 9.950 9.970 159,911 -0.36(-3.48%)
Aug 21, 2020 10.55 10.70 10.22 10.33 101,500 -0.39(-3.64%)
Aug 20, 2020 10.72 10.88 10.50 10.72 95,747 +0.09(+0.85%)
Aug 19, 2020 11.06 11.25 10.34 10.63 187,117 -0.37(-3.36%)
Aug 18, 2020 10.90 11.47 10.70 11.00 171,135 +0.32(+3.00%)
Aug 17, 2020 11.20 11.25 10.68 10.68 220,698 -0.67(-5.90%)
Aug 14, 2020 11.90 12.00 11.16 11.35 138,500 -0.62(-5.18%)
Aug 13, 2020 13.18 13.18 10.80 11.97 338,781 -0.15(-1.24%)
Aug 12, 2020 12.24 12.70 11.72 12.12 315,042 -0.18(-1.46%)
Aug 11, 2020 12.75 13.20 12.12 12.30 437,380 -0.23(-1.84%)
Aug 10, 2020 12.30 13.17 12.05 12.53 285,023 +0.58(+4.85%)
Aug 07, 2020 11.97 13.40 11.35 11.95 393,100 +0.00(+0.00%)
Aug 06, 2020 11.06 12.40 11.04 11.95 260,302 +0.93(+8.44%)
Aug 05, 2020 11.18 11.22 10.88 11.02 102,539 -0.13(-1.17%)
Aug 04, 2020 11.04 11.27 10.93 11.15 100,995 -0.01(-0.09%)
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.