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 (%)
Dec 31, 2020 9.070 9.070 9.070 161,590 -0.31(-3.30%)
Dec 30, 2020 9.370 9.552 9.220 9.380 161,590 +0.00(+0.00%)
Dec 29, 2020 9.300 9.530 9.050 9.380 130,161 +0.03(+0.32%)
Dec 28, 2020 9.560 9.835 9.210 9.350 129,917 -0.02(-0.21%)
Dec 24, 2020 9.780 9.780 9.321 9.370 104,700 -0.26(-2.70%)
Dec 23, 2020 9.600 9.900 9.450 9.630 100,265 +0.01(+0.10%)
Dec 22, 2020 9.500 9.740 9.400 9.620 236,357 +0.04(+0.42%)
Dec 21, 2020 9.750 9.790 9.360 9.580 144,892 -0.04(-0.42%)
Dec 18, 2020 10.01 10.24 9.610 9.620 106,800 -0.26(-2.63%)
Dec 17, 2020 9.490 10.11 9.490 9.880 118,407 +0.43(+4.55%)
Dec 16, 2020 10.03 10.10 9.360 9.450 120,320 -0.41(-4.16%)
Dec 15, 2020 9.400 10.00 9.280 9.860 124,384 +0.50(+5.34%)
Dec 14, 2020 9.600 9.860 9.300 9.360 104,854 -0.05(-0.53%)
Dec 11, 2020 9.750 9.900 9.110 9.410 197,100 -0.35(-3.59%)
Dec 10, 2020 10.45 10.85 9.520 9.760 334,435 -0.69(-6.60%)
Dec 09, 2020 11.05 11.05 10.30 10.45 137,063 -0.50(-4.57%)
Dec 08, 2020 11.24 11.49 10.78 10.95 104,703 -0.28(-2.49%)
Dec 07, 2020 10.70 11.42 10.70 11.23 138,560 +0.56(+5.25%)
Dec 04, 2020 11.08 11.18 10.55 10.67 133,400 -0.42(-3.79%)
Dec 03, 2020 11.12 11.59 11.01 11.09 266,156 +0.01(+0.09%)
Dec 02, 2020 10.81 11.27 10.60 11.08 95,319 +0.08(+0.73%)
Dec 01, 2020 10.50 11.22 10.40 11.00 109,827 +0.60(+5.77%)
Nov 30, 2020 10.50 10.60 10.04 10.40 105,741 -0.20(-1.89%)
Nov 27, 2020 10.54 10.80 10.29 10.60 53,400 +0.08(+0.76%)
Nov 25, 2020 10.39 10.68 10.28 10.52 81,600 +0.03(+0.29%)
Nov 24, 2020 11.13 11.13 10.28 10.49 204,634 -0.60(-5.41%)
Nov 23, 2020 10.45 11.29 10.45 11.09 299,366 +0.84(+8.20%)
Nov 20, 2020 9.560 10.48 9.550 10.25 265,200 +0.78(+8.24%)
Nov 19, 2020 8.800 9.650 8.760 9.470 233,452 +0.90(+10.50%)
Nov 18, 2020 8.320 8.690 8.150 8.570 120,531 +0.28(+3.38%)
Nov 17, 2020 8.440 8.440 8.020 8.290 122,021 -0.15(-1.78%)
Nov 16, 2020 8.430 8.600 8.220 8.440 85,072 +0.06(+0.72%)
Nov 13, 2020 8.650 8.940 8.300 8.380 128,200 -0.26(-3.01%)
Nov 12, 2020 8.980 9.206 8.510 8.640 125,886 -0.51(-5.57%)
Nov 11, 2020 9.460 9.460 8.960 9.150 130,528 -0.22(-2.35%)
Nov 10, 2020 9.050 9.430 8.330 9.370 236,898 +0.37(+4.11%)
Nov 09, 2020 9.350 9.450 8.500 9.000 262,863 +0.18(+2.04%)
Nov 06, 2020 8.440 8.880 8.260 8.820 123,800 +0.37(+4.38%)
Nov 05, 2020 8.290 8.450 8.090 8.450 82,632 +0.27(+3.30%)
Nov 04, 2020 8.360 8.630 7.970 8.180 89,722 -0.06(-0.73%)
Nov 03, 2020 7.710 8.370 7.620 8.240 102,252 +0.63(+8.28%)
Nov 02, 2020 7.670 7.850 7.440 7.610 90,895 -0.06(-0.78%)
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%)
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.