Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catasys Inc (NQ: CATS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 30.51 31.48 30.01 30.44 315,556 -0.35(-1.14%)
Apr 29, 2020 30.00 32.16 29.24 30.79 438,628 +1.22(+4.13%)
Apr 28, 2020 29.60 30.54 29.13 29.57 473,117 +0.33(+1.13%)
Apr 27, 2020 31.44 31.73 29.01 29.24 362,883 -1.32(-4.32%)
Apr 24, 2020 28.30 32.50 28.08 30.56 597,300 +2.13(+7.49%)
Apr 23, 2020 29.72 30.36 27.95 28.43 325,324 -1.13(-3.82%)
Apr 22, 2020 29.50 30.82 28.50 29.56 364,640 +0.67(+2.32%)
Apr 21, 2020 29.62 32.55 27.26 28.89 930,734 -0.66(-2.23%)
Apr 20, 2020 25.77 30.12 25.76 29.55 741,425 +4.00(+15.66%)
Apr 17, 2020 25.70 26.22 24.51 25.55 261,600 +1.05(+4.29%)
Apr 16, 2020 25.00 27.65 24.20 24.50 702,861 -0.22(-0.89%)
Apr 15, 2020 23.19 25.95 21.88 24.72 526,073 +1.53(+6.60%)
Apr 14, 2020 24.28 25.32 22.59 23.19 459,406 -0.61(-2.56%)
Apr 13, 2020 20.55 24.12 20.31 23.80 793,997 +3.69(+18.35%)
Apr 09, 2020 20.70 22.48 19.67 20.11 619,200 -0.37(-1.81%)
Apr 08, 2020 19.50 20.82 19.31 20.48 500,652 +0.83(+4.22%)
Apr 07, 2020 18.48 19.90 18.28 19.65 615,196 +1.40(+7.67%)
Apr 06, 2020 16.58 18.82 16.50 18.25 587,534 +1.96(+12.03%)
Apr 03, 2020 16.15 16.44 15.79 16.29 252,500 +0.21(+1.31%)
Apr 02, 2020 16.00 16.36 15.36 16.08 627,092 +1.35(+9.16%)
Apr 01, 2020 14.37 14.91 13.69 14.73 251,421 -0.50(-3.28%)
Mar 31, 2020 15.40 15.58 14.60 15.23 199,134 +0.03(+0.20%)
Mar 30, 2020 14.20 15.62 14.04 15.20 351,966 +1.00(+7.04%)
Mar 27, 2020 14.57 14.85 13.71 14.20 247,900 -1.06(-6.95%)
Mar 26, 2020 14.20 16.65 14.06 15.26 477,872 +0.88(+6.12%)
Mar 25, 2020 11.77 14.85 11.66 14.38 541,795 +3.48(+31.93%)
Mar 24, 2020 9.900 11.00 9.880 10.90 169,432 +1.35(+14.14%)
Mar 23, 2020 9.990 10.00 8.550 9.550 219,639 -0.14(-1.44%)
Mar 20, 2020 11.04 11.70 9.680 9.690 218,400 -1.28(-11.67%)
Mar 19, 2020 10.13 11.83 10.04 10.97 166,443 +1.13(+11.48%)
Mar 18, 2020 11.89 13.10 9.840 9.840 237,229 -3.37(-25.51%)
Mar 17, 2020 10.59 13.33 9.600 13.21 273,111 +3.12(+30.92%)
Mar 16, 2020 10.11 11.80 9.510 10.09 231,520 -0.47(-4.45%)
Mar 13, 2020 12.00 12.00 9.650 10.56 398,500 +1.00(+10.46%)
Mar 12, 2020 12.05 12.20 9.510 9.560 351,179 -3.61(-27.41%)
Mar 11, 2020 14.84 14.95 12.81 13.17 184,451 -2.06(-13.53%)
Mar 10, 2020 15.29 15.42 14.02 15.23 99,374 +0.48(+3.25%)
Mar 09, 2020 14.93 15.59 14.47 14.75 77,871 -1.25(-7.81%)
Mar 06, 2020 15.57 16.19 15.27 16.00 70,700 -0.08(-0.50%)
Mar 05, 2020 16.05 16.73 15.80 16.08 81,338 -0.19(-1.17%)
Mar 04, 2020 16.13 16.49 15.51 16.27 99,458 +0.87(+5.65%)
Mar 03, 2020 16.39 16.43 15.18 15.40 98,846 -0.95(-5.81%)
Mar 02, 2020 15.40 16.46 14.80 16.35 112,683 +1.23(+8.13%)
Feb 28, 2020 14.97 15.28 14.61 15.12 116,900 -0.32(-2.07%)
Feb 27, 2020 15.00 15.69 14.61 15.44 114,168 +0.06(+0.39%)
Feb 26, 2020 15.72 15.98 15.09 15.38 104,114 -0.18(-1.16%)
Feb 25, 2020 16.25 16.50 15.50 15.56 88,820 -0.53(-3.29%)
Feb 24, 2020 16.56 16.89 15.62 16.09 131,132 -1.22(-7.05%)
Feb 21, 2020 17.60 18.02 17.02 17.31 90,600 -0.39(-2.20%)
Feb 20, 2020 18.76 18.85 17.41 17.70 121,316 -1.02(-5.45%)
Feb 19, 2020 18.07 18.84 18.00 18.72 270,422 +0.75(+4.17%)
Feb 18, 2020 16.50 18.13 16.31 17.97 161,426 +1.34(+8.06%)
Feb 14, 2020 16.50 16.79 15.82 16.63 126,200 +0.17(+1.03%)
Feb 13, 2020 16.01 16.53 15.62 16.46 52,758 +0.45(+2.81%)
Feb 12, 2020 16.72 16.72 15.51 16.01 144,479 -0.59(-3.55%)
Feb 11, 2020 17.06 17.08 16.51 16.60 38,520 -0.36(-2.12%)
Feb 10, 2020 16.57 17.03 16.57 16.96 49,756 +0.35(+2.11%)
Feb 07, 2020 17.87 17.87 16.52 16.61 164,500 -1.32(-7.36%)
Feb 06, 2020 18.84 18.85 17.53 17.93 70,707 -0.87(-4.63%)
Feb 05, 2020 17.94 18.90 17.81 18.80 153,404 +1.02(+5.74%)
Feb 04, 2020 17.50 18.26 17.24 17.78 116,364 +0.46(+2.66%)
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.