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 (%)
Mar 31, 2020 5.530 5.860 5.390 5.500 82,084 -0.03(-0.54%)
Mar 30, 2020 5.920 6.240 5.385 5.530 182,674 -0.39(-6.59%)
Mar 27, 2020 5.640 6.080 5.510 5.920 128,400 +0.28(+4.96%)
Mar 26, 2020 5.480 5.840 5.270 5.640 158,819 +0.27(+5.03%)
Mar 25, 2020 5.570 5.780 5.210 5.370 231,772 -0.20(-3.59%)
Mar 24, 2020 6.000 6.530 5.500 5.570 668,205 +0.39(+7.53%)
Mar 23, 2020 4.750 5.180 4.450 5.180 170,720 +0.62(+13.60%)
Mar 20, 2020 4.420 5.000 4.420 4.560 135,100 +0.17(+3.87%)
Mar 19, 2020 4.170 4.890 4.020 4.390 154,427 +0.23(+5.53%)
Mar 18, 2020 3.960 4.350 3.830 4.160 150,552 +0.09(+2.21%)
Mar 17, 2020 3.930 4.619 3.760 4.070 367,549 +0.18(+4.63%)
Mar 16, 2020 4.690 4.820 3.770 3.890 205,704 -0.94(-19.46%)
Mar 13, 2020 4.710 5.650 4.205 4.830 340,900 +0.17(+3.65%)
Mar 12, 2020 5.080 5.160 4.190 4.660 256,391 -0.65(-12.24%)
Mar 11, 2020 5.210 5.470 5.120 5.310 269,821 +0.11(+2.12%)
Mar 10, 2020 5.350 5.490 4.900 5.200 275,410 -0.05(-0.95%)
Mar 09, 2020 5.240 5.650 5.160 5.250 270,701 -0.30(-5.41%)
Mar 06, 2020 5.010 5.850 5.010 5.550 694,400 +0.42(+8.19%)
Mar 05, 2020 4.870 5.500 4.860 5.130 383,303 +0.16(+3.22%)
Mar 04, 2020 5.120 5.320 4.970 4.970 128,071 -0.07(-1.39%)
Mar 03, 2020 5.470 5.500 4.930 5.040 296,202 -0.39(-7.18%)
Mar 02, 2020 5.400 5.500 5.030 5.430 224,171 -0.03(-0.55%)
Feb 28, 2020 6.090 6.260 5.410 5.460 266,500 -0.97(-15.09%)
Feb 27, 2020 6.820 6.820 6.210 6.430 172,589 -0.28(-4.17%)
Feb 26, 2020 6.640 7.000 6.510 6.710 118,511 +0.07(+1.05%)
Feb 25, 2020 6.570 7.000 6.510 6.640 124,767 +0.11(+1.68%)
Feb 24, 2020 6.650 6.686 6.170 6.530 158,397 -0.21(-3.12%)
Feb 21, 2020 7.160 7.530 6.720 6.740 178,200 -0.42(-5.87%)
Feb 20, 2020 7.240 7.240 6.960 7.160 115,549 -0.02(-0.28%)
Feb 19, 2020 7.550 7.580 6.730 7.180 231,436 -0.50(-6.51%)
Feb 18, 2020 6.700 7.750 6.670 7.680 363,230 +1.03(+15.49%)
Feb 14, 2020 6.250 6.790 6.219 6.650 230,200 +0.42(+6.74%)
Feb 13, 2020 6.000 6.280 6.000 6.230 109,475 +0.19(+3.15%)
Feb 12, 2020 5.660 6.290 5.660 6.040 188,245 +0.43(+7.66%)
Feb 11, 2020 6.500 6.600 5.600 5.610 313,114 -0.80(-12.48%)
Feb 10, 2020 5.990 6.870 5.990 6.410 533,670 +0.55(+9.44%)
Feb 07, 2020 5.420 5.960 5.420 5.857 505,100 +0.51(+9.48%)
Feb 06, 2020 5.000 5.470 5.000 5.350 443,149 +0.50(+10.31%)
Feb 05, 2020 4.910 4.980 4.850 4.850 26,710 -0.05(-1.02%)
Feb 04, 2020 4.960 5.040 4.824 4.900 70,549 -0.01(-0.20%)
Feb 03, 2020 4.930 4.980 4.900 4.910 48,036 +0.00(+0.00%)
Jan 31, 2020 4.730 4.910 4.730 4.910 44,400 +0.11(+2.29%)
Jan 30, 2020 4.720 4.800 4.630 4.800 27,617 +0.08(+1.69%)
Jan 29, 2020 4.780 4.810 4.700 4.720 17,733 -0.09(-1.87%)
Jan 28, 2020 4.730 4.850 4.713 4.810 30,241 +0.00(+0.00%)
Jan 27, 2020 4.640 4.890 4.600 4.810 63,188 -0.02(-0.36%)
Jan 24, 2020 4.890 4.950 4.750 4.827 53,800 +0.01(+0.16%)
Jan 23, 2020 4.780 4.860 4.690 4.820 53,137 +0.09(+1.90%)
Jan 22, 2020 4.680 4.900 4.665 4.730 78,275 +0.02(+0.42%)
Jan 21, 2020 4.810 4.810 4.630 4.710 51,691 -0.02(-0.42%)
Jan 17, 2020 4.810 4.830 4.730 4.730 61,100 -0.08(-1.66%)
Jan 16, 2020 4.640 4.820 4.570 4.810 42,770 +0.13(+2.78%)
Jan 15, 2020 4.780 4.830 4.650 4.680 68,089 -0.02(-0.43%)
Jan 14, 2020 4.820 4.900 4.610 4.700 74,506 -0.05(-1.05%)
Jan 13, 2020 4.510 4.890 4.500 4.750 218,380 +0.30(+6.74%)
Jan 10, 2020 4.430 4.490 4.340 4.450 46,600 +0.00(+0.00%)
Jan 09, 2020 4.330 4.450 4.150 4.450 110,039 +0.19(+4.34%)
Jan 08, 2020 3.910 4.670 3.910 4.265 501,987 +0.31(+7.97%)
Jan 07, 2020 4.010 4.040 3.930 3.950 26,015 -0.01(-0.25%)
Jan 06, 2020 3.980 4.020 3.810 3.960 36,192 -0.07(-1.74%)
Jan 03, 2020 4.050 4.100 4.010 4.030 42,100 -0.05(-1.35%)
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.