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 (%)
Aug 31, 2018 4.330 4.330 4.330 0 -0.12(-2.70%)
Aug 30, 2018 4.600 4.630 4.440 4.450 146,153 -0.15(-3.26%)
Aug 29, 2018 4.640 4.700 4.560 4.600 57,160 -0.02(-0.43%)
Aug 28, 2018 4.720 4.730 4.560 4.620 79,028 -0.07(-1.49%)
Aug 27, 2018 4.620 4.740 4.530 4.690 133,794 +0.06(+1.30%)
Aug 24, 2018 4.750 4.800 4.610 4.630 167,600 -0.12(-2.53%)
Aug 23, 2018 4.840 4.880 4.730 4.750 78,109 -0.07(-1.45%)
Aug 22, 2018 4.780 4.840 4.720 4.820 103,842 +0.07(+1.47%)
Aug 21, 2018 4.660 4.770 4.660 4.750 127,640 +0.08(+1.71%)
Aug 20, 2018 4.850 4.850 4.620 4.670 164,616 -0.10(-2.10%)
Aug 17, 2018 4.430 4.770 4.430 4.770 266,500 +0.38(+8.66%)
Aug 16, 2018 4.300 4.450 4.260 4.390 119,284 +0.12(+2.81%)
Aug 15, 2018 4.330 4.350 4.210 4.270 153,340 -0.10(-2.29%)
Aug 14, 2018 4.430 4.450 4.270 4.370 141,070 -0.02(-0.46%)
Aug 13, 2018 4.190 4.450 4.190 4.390 155,876 +0.00(+0.00%)
Aug 10, 2018 4.250 4.420 4.110 4.390 193,700 +0.08(+1.86%)
Aug 09, 2018 4.820 4.870 4.170 4.310 709,388 -0.49(-10.21%)
Aug 08, 2018 5.200 5.340 4.750 4.800 1,163,683 +0.05(+1.05%)
Aug 07, 2018 4.830 4.830 4.730 4.750 125,188 -0.03(-0.63%)
Aug 06, 2018 4.800 4.850 4.680 4.780 85,886 +0.01(+0.21%)
Aug 03, 2018 4.820 4.890 4.650 4.770 123,200 -0.03(-0.63%)
Aug 02, 2018 4.980 5.050 4.700 4.800 215,973 -0.17(-3.42%)
Aug 01, 2018 4.890 4.980 4.790 4.970 108,154 +0.19(+3.97%)
Jul 31, 2018 4.700 4.889 4.691 4.780 141,263 +0.06(+1.27%)
Jul 30, 2018 4.870 4.870 4.620 4.720 283,414 -0.21(-4.26%)
Jul 27, 2018 5.250 5.250 4.850 4.930 403,800 -0.32(-6.10%)
Jul 26, 2018 5.170 5.250 5.110 5.250 241,696 +0.11(+2.14%)
Jul 25, 2018 4.970 5.150 4.800 5.140 452,295 +0.21(+4.26%)
Jul 24, 2018 4.990 4.990 4.820 4.930 174,229 +0.03(+0.61%)
Jul 23, 2018 4.820 5.000 4.657 4.900 300,179 +0.10(+2.08%)
Jul 20, 2018 4.800 4.800 4.620 4.800 207,863 +0.03(+0.63%)
Jul 19, 2018 4.850 4.850 4.530 4.770 366,075 +0.00(+0.00%)
Jul 18, 2018 4.850 5.000 4.300 4.770 1,575,578 +0.32(+7.19%)
Jul 17, 2018 4.080 4.550 4.050 4.450 667,023 +0.35(+8.54%)
Jul 16, 2018 4.080 4.140 4.021 4.100 112,505 +0.02(+0.49%)
Jul 13, 2018 4.100 4.130 4.020 4.080 110,432 +0.01(+0.25%)
Jul 12, 2018 4.080 4.150 4.080 4.070 166,846 -0.02(-0.49%)
Jul 11, 2018 4.100 4.179 4.025 4.090 140,860 -0.01(-0.24%)
Jul 10, 2018 4.240 4.240 4.000 4.100 202,904 +0.09(+2.24%)
Jul 09, 2018 4.050 4.100 3.950 4.010 202,935 +0.00(+0.00%)
Jul 06, 2018 3.670 4.080 3.670 4.010 208,307 +0.29(+7.80%)
Jul 05, 2018 3.720 3.800 3.680 3.720 89,642 +0.01(+0.27%)
Jul 03, 2018 3.710 3.710 3.710 0 -0.16(-4.13%)
Jul 02, 2018 3.880 4.149 3.850 3.870 372,036 +0.00(+0.00%)
Jun 29, 2018 4.000 4.000 3.700 3.870 434,855 -0.16(-3.97%)
Jun 28, 2018 3.890 4.140 3.761 4.030 314,661 +0.18(+4.68%)
Jun 27, 2018 3.800 4.234 3.800 3.850 903,092 +0.08(+2.14%)
Jun 26, 2018 3.490 3.680 3.490 3.769 354,974 +0.38(+11.19%)
Jun 25, 2018 3.430 3.460 3.365 3.390 53,161 -0.07(-2.02%)
Jun 22, 2018 3.300 3.460 3.250 3.460 152,747 +0.16(+4.85%)
Jun 21, 2018 3.340 3.380 3.288 3.300 57,833 -0.04(-1.20%)
Jun 20, 2018 3.310 3.360 3.310 3.340 37,494 +0.02(+0.60%)
Jun 19, 2018 3.340 3.400 3.250 3.320 88,304 +0.00(+0.00%)
Jun 18, 2018 3.290 3.340 3.290 3.320 67,458 +0.05(+1.53%)
Jun 15, 2018 3.320 3.270 3.270 106,812 -0.05(-1.51%)
Jun 14, 2018 3.310 3.389 3.310 3.320 48,840 +0.01(+0.30%)
Jun 13, 2018 3.330 3.370 3.309 3.310 121,390 +0.00(+0.00%)
Jun 12, 2018 3.370 3.370 3.300 3.310 79,236 -0.06(-1.78%)
Jun 11, 2018 3.410 3.430 3.310 3.370 138,871 -0.04(-1.17%)
Jun 08, 2018 3.440 3.450 3.380 3.410 73,145 -0.04(-1.16%)
Jun 07, 2018 3.520 3.520 3.440 3.450 68,652 +0.01(+0.29%)
Jun 06, 2018 3.430 3.490 3.420 3.440 80,029 -0.01(-0.29%)
Jun 05, 2018 3.430 3.450 3.410 3.450 43,694 +0.04(+1.17%)
Jun 04, 2018 3.450 3.479 3.410 3.410 74,711 -0.04(-1.16%)
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.