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 (%)
Jan 31, 2019 4.120 4.180 4.050 4.120 47,830 +0.03(+0.73%)
Jan 30, 2019 4.220 4.250 4.040 4.090 47,499 -0.10(-2.31%)
Jan 29, 2019 4.160 4.186 4.050 4.186 54,714 -0.03(-0.79%)
Jan 28, 2019 4.230 4.260 4.030 4.220 22,188 -0.01(-0.24%)
Jan 25, 2019 4.200 4.240 4.160 4.230 20,100 +0.01(+0.24%)
Jan 24, 2019 4.110 4.258 4.110 4.220 30,273 +0.11(+2.68%)
Jan 23, 2019 4.410 4.450 4.110 4.110 66,553 -0.19(-4.42%)
Jan 22, 2019 4.460 4.510 4.230 4.300 43,751 -0.25(-5.49%)
Jan 18, 2019 4.520 4.580 4.400 4.550 27,600 +0.12(+2.71%)
Jan 17, 2019 4.440 4.600 4.400 4.430 25,193 -0.07(-1.56%)
Jan 16, 2019 4.480 4.500 4.380 4.500 29,936 +0.02(+0.45%)
Jan 15, 2019 4.560 4.630 4.450 4.480 50,878 -0.06(-1.32%)
Jan 14, 2019 4.510 4.610 4.365 4.540 58,722 +0.04(+0.89%)
Jan 11, 2019 4.510 4.605 4.440 4.500 37,400 +0.00(+0.00%)
Jan 10, 2019 4.410 4.520 4.340 4.500 20,572 +0.11(+2.51%)
Jan 09, 2019 4.270 4.390 4.230 4.390 40,790 +0.12(+2.81%)
Jan 08, 2019 4.230 4.470 4.170 4.270 34,761 +0.10(+2.40%)
Jan 07, 2019 4.240 4.320 4.130 4.170 71,721 +0.11(+2.71%)
Jan 04, 2019 4.090 4.190 3.900 4.060 41,900 +0.11(+2.78%)
Jan 03, 2019 3.880 4.050 3.750 3.950 78,889 +0.11(+2.86%)
Jan 02, 2019 3.780 3.890 3.610 3.840 38,959 +0.04(+1.05%)
Dec 31, 2018 3.950 3.950 3.760 3.800 64,900 -0.01(-0.26%)
Dec 28, 2018 3.730 3.890 3.580 3.810 99,200 +0.28(+7.93%)
Dec 27, 2018 3.500 3.569 3.421 3.530 72,199 -0.05(-1.40%)
Dec 26, 2018 3.480 3.669 3.357 3.580 103,679 +0.18(+5.29%)
Dec 24, 2018 3.380 3.520 3.250 3.400 63,100 -0.08(-2.30%)
Dec 21, 2018 3.680 3.840 3.350 3.480 220,600 -0.27(-7.20%)
Dec 20, 2018 4.070 4.160 3.600 3.750 189,710 -0.32(-7.86%)
Dec 19, 2018 4.250 4.270 4.020 4.070 91,122 -0.22(-5.13%)
Dec 18, 2018 4.250 4.400 4.130 4.290 109,750 +0.05(+1.18%)
Dec 17, 2018 4.650 4.700 4.140 4.240 122,281 -0.36(-7.83%)
Dec 14, 2018 4.680 4.680 4.240 4.600 88,900 -0.01(-0.22%)
Dec 13, 2018 4.680 4.700 4.490 4.610 78,191 -0.09(-1.91%)
Dec 12, 2018 4.750 4.800 4.660 4.700 51,972 -0.04(-0.84%)
Dec 11, 2018 4.780 4.820 4.690 4.740 37,532 -0.03(-0.63%)
Dec 10, 2018 4.670 4.830 4.590 4.770 92,250 +0.07(+1.49%)
Dec 07, 2018 4.910 4.950 4.650 4.700 52,700 -0.23(-4.67%)
Dec 06, 2018 4.800 5.000 4.500 4.930 145,434 +0.10(+2.07%)
Dec 04, 2018 4.930 4.970 4.800 4.830 49,000 -0.11(-2.23%)
Dec 03, 2018 5.010 5.020 4.810 4.940 54,932 -0.03(-0.60%)
Nov 30, 2018 4.910 5.020 4.900 4.970 54,800 +0.07(+1.43%)
Nov 29, 2018 4.940 5.070 4.840 4.900 55,946 -0.05(-1.01%)
Nov 28, 2018 4.980 5.020 4.790 4.950 54,425 +0.02(+0.41%)
Nov 27, 2018 5.120 5.190 4.900 4.930 87,731 -0.17(-3.33%)
Nov 26, 2018 5.160 5.170 4.970 5.100 54,808 -0.13(-2.49%)
Nov 23, 2018 4.930 5.230 4.790 5.230 31,000 +0.27(+5.44%)
Nov 21, 2018 4.960 4.960 4.960 0 +0.18(+3.77%)
Nov 20, 2018 4.820 4.880 4.710 4.780 89,494 -0.12(-2.45%)
Nov 19, 2018 5.000 5.100 4.860 4.900 65,781 -0.06(-1.21%)
Nov 16, 2018 5.000 5.120 4.890 4.960 53,100 -0.04(-0.80%)
Nov 15, 2018 4.830 5.150 4.770 5.000 104,848 +0.10(+2.04%)
Nov 14, 2018 5.100 5.143 4.730 4.900 149,115 -0.15(-2.97%)
Nov 13, 2018 5.210 5.320 5.050 5.050 61,945 -0.16(-3.07%)
Nov 12, 2018 5.010 5.350 4.970 5.210 236,570 +0.18(+3.58%)
Nov 09, 2018 5.060 5.110 4.950 5.030 79,100 -0.08(-1.57%)
Nov 08, 2018 5.160 5.180 4.960 5.110 79,018 -0.12(-2.29%)
Nov 07, 2018 5.500 5.500 4.810 5.230 266,784 -0.22(-4.04%)
Nov 06, 2018 5.500 5.650 5.260 5.450 181,792 +0.05(+0.93%)
Nov 05, 2018 5.210 5.540 5.140 5.400 125,680 +0.26(+5.06%)
Nov 02, 2018 5.120 5.230 5.000 5.140 107,700 -0.07(-1.34%)
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.