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 (%)
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%)
Feb 03, 2020 17.15 17.67 17.09 17.32 42,662 +0.20(+1.17%)
Jan 31, 2020 17.12 17.63 16.99 17.12 41,300 -0.13(-0.75%)
Jan 30, 2020 17.00 17.27 16.87 17.25 33,528 +0.27(+1.59%)
Jan 29, 2020 17.39 17.43 16.93 16.98 26,761 -0.36(-2.08%)
Jan 28, 2020 17.10 17.48 16.91 17.34 51,375 +0.36(+2.12%)
Jan 27, 2020 16.88 17.39 16.85 16.98 52,860 -0.17(-0.99%)
Jan 24, 2020 17.54 17.66 16.77 17.15 92,000 -0.37(-2.11%)
Jan 23, 2020 17.05 17.80 16.81 17.52 69,702 +0.37(+2.16%)
Jan 22, 2020 17.05 17.27 16.86 17.15 56,420 +0.14(+0.82%)
Jan 21, 2020 17.45 17.84 16.85 17.01 119,434 -0.57(-3.24%)
Jan 17, 2020 17.27 17.68 16.71 17.58 141,000 +0.50(+2.93%)
Jan 16, 2020 16.43 17.13 16.23 17.08 92,766 +0.75(+4.59%)
Jan 15, 2020 16.45 17.08 16.17 16.33 85,375 -0.27(-1.63%)
Jan 14, 2020 16.62 16.92 16.31 16.60 68,033 +0.01(+0.06%)
Jan 13, 2020 15.79 16.75 15.60 16.59 157,096 +0.88(+5.60%)
Jan 10, 2020 15.76 16.06 15.33 15.71 117,000 +0.00(+0.00%)
Jan 09, 2020 15.00 16.01 15.00 15.71 104,087 +0.79(+5.29%)
Jan 08, 2020 15.18 15.65 14.59 14.92 149,003 -0.26(-1.71%)
Jan 07, 2020 15.10 15.74 14.89 15.18 80,462 +0.03(+0.20%)
Jan 06, 2020 15.51 15.65 15.01 15.15 130,927 -0.51(-3.26%)
Jan 03, 2020 16.01 16.27 15.58 15.66 57,700 -0.22(-1.39%)
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.