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 (%)
Jul 29, 2016 0.9999 1.050 0.9500 1.050 154,965 +0.05(+5.00%)
Jul 28, 2016 1.040 1.099 0.9800 1.000 18,606 -0.04(-3.85%)
Jul 27, 2016 1.082 1.090 1.010 1.040 21,192 +0.00(+0.00%)
Jul 26, 2016 1.010 1.120 1.010 1.040 93,994 -0.04(-3.70%)
Jul 25, 2016 1.070 1.260 0.9900 1.080 144,225 +0.04(+3.85%)
Jul 22, 2016 1.040 1.200 1.001 1.040 416,156 -0.08(-7.14%)
Jul 21, 2016 0.9600 1.330 0.9420 1.120 424,477 +0.12(+12.00%)
Jul 20, 2016 0.9000 1.080 0.9000 1.000 20,629 +0.00(+0.00%)
Jul 19, 2016 1.030 1.030 0.8900 1.000 64,031 -0.01(-0.88%)
Jul 18, 2016 0.9329 1.160 0.9000 1.009 648,075 +0.06(+6.76%)
Jul 14, 2016 0.9500 0.9450 0.9450 0.9450 55 +0.08(+9.88%)
Jul 13, 2016 0.8600 0.8600 0.8600 0.8600 131 -0.02(-2.27%)
Jul 12, 2016 0.8801 0.8801 0.8800 0.8800 4,866 +0.02(+2.33%)
Jul 11, 2016 0.8899 0.8900 0.8600 0.8600 14,131 -0.01(-1.33%)
Jul 07, 2016 0.8720 0.8716 0.8716 0.8716 3 -0.02(-2.06%)
Jul 05, 2016 0.8899 0.8899 0.8899 0.8899 105 +0.03(+3.48%)
Jul 01, 2016 0.8600 0.8600 0.8600 0.8600 400 -0.02(-2.27%)
Jun 30, 2016 0.8600 0.9400 0.8600 0.8800 660 +0.00(+0.00%)
Jun 29, 2016 0.8800 0.8800 0.8765 0.8800 10,112 +0.03(+3.53%)
Jun 28, 2016 0.8800 0.8800 0.8500 0.8500 300 -0.01(-1.16%)
Jun 27, 2016 0.8500 0.8600 0.8225 0.8600 5,343 -0.01(-1.15%)
Jun 24, 2016 0.9400 0.9500 0.8700 0.8700 2,971 -0.01(-1.15%)
Jun 23, 2016 0.9481 0.9481 0.8500 0.8801 24,380 -0.06(-6.37%)
Jun 22, 2016 0.9482 0.9482 0.9000 0.9400 2,104 +0.02(+2.17%)
Jun 21, 2016 0.9450 0.9450 0.9200 0.9200 919 +0.02(+2.22%)
Jun 20, 2016 0.9264 0.9264 0.9000 0.9000 19,514 -0.04(-4.26%)
Jun 17, 2016 0.9000 0.9400 0.9000 0.9400 1,805 +0.04(+4.44%)
Jun 16, 2016 0.8900 0.9600 0.8900 0.9000 7,833 -0.01(-1.10%)
Jun 15, 2016 0.9100 0.9100 0.8900 0.9100 31,777 -0.01(-1.09%)
Jun 14, 2016 0.9700 0.9700 0.9200 0.9200 5,313 +0.00(+0.00%)
Jun 13, 2016 0.9798 0.9799 0.9100 0.9200 14,151 -0.01(-1.08%)
Jun 10, 2016 0.9200 0.9500 0.9200 0.9300 1,259 -0.05(-5.09%)
Jun 09, 2016 0.9400 0.9799 0.9200 0.9799 5,563 +0.06(+6.71%)
Jun 08, 2016 0.9600 0.9600 0.9100 0.9183 8,478 +0.01(+0.91%)
Jun 07, 2016 0.9100 0.9560 0.9100 0.9100 1,524 +0.00(+0.00%)
Jun 06, 2016 0.9100 0.9580 0.8900 0.9100 23,807 -0.01(-1.09%)
Jun 03, 2016 0.9500 0.9500 0.9200 0.9200 11,406 -0.07(-7.54%)
Jun 02, 2016 0.9924 1.010 0.9800 0.9950 4,054 -0.04(-3.40%)
Jun 01, 2016 0.9790 1.030 0.9504 1.030 21,116 +0.08(+7.85%)
May 31, 2016 0.9300 0.9800 0.9300 0.9550 12,506 +0.03(+3.80%)
May 27, 2016 0.9300 0.9200 0.9200 0.9200 9,000 +0.02(+2.22%)
May 26, 2016 0.9301 0.9301 0.8900 0.9000 6,517 -0.03(-3.23%)
May 25, 2016 0.9300 0.9300 0.9300 0.9300 2,000 +0.02(+2.20%)
May 24, 2016 0.9300 1.000 0.9000 0.9100 15,194 -0.01(-1.09%)
May 23, 2016 0.9700 0.9800 0.8900 0.9200 4,753 -0.08(-8.00%)
May 20, 2016 0.9300 1.000 0.9000 1.000 12,159 +0.02(+2.25%)
May 19, 2016 0.9000 0.9780 0.9000 0.9780 5,356 +0.07(+7.47%)
May 18, 2016 0.9500 0.9567 0.9000 0.9100 14,701 -0.09(-9.00%)
May 17, 2016 1.010 1.014 0.9500 1.000 2,680 -0.01(-0.99%)
May 16, 2016 0.9400 1.010 0.9400 1.010 8,604 +0.07(+7.45%)
May 13, 2016 0.9800 1.016 0.9400 0.9400 6,870 -0.04(-4.08%)
May 12, 2016 1.020 1.020 0.9499 0.9800 18,062 +0.00(+0.00%)
May 11, 2016 0.9301 1.020 0.9301 0.9800 8,952 +0.07(+7.69%)
May 10, 2016 1.028 1.040 0.8800 0.9100 39,772 -0.06(-6.47%)
May 09, 2016 0.9999 1.000 0.9700 0.9730 12,601 -0.03(-2.70%)
May 06, 2016 1.020 1.030 0.9999 1.000 3,204 -0.02(-1.59%)
May 05, 2016 1.030 1.030 0.9750 1.016 3,913 +0.06(+5.85%)
May 04, 2016 0.9600 0.9645 0.9600 0.9600 4,226 +0.00(+0.31%)
May 03, 2016 1.030 1.030 0.9500 0.9570 23,096 -0.02(-2.35%)
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.