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 (%)
Jul 06, 2020 25.95 25.95 25.95 0 +0.06(+0.23%)
Jul 02, 2020 25.95 26.62 25.05 25.89 319,800 +0.41(+1.61%)
Jul 01, 2020 25.00 25.91 24.51 25.48 319,212 +0.74(+2.99%)
Jun 30, 2020 22.25 25.88 22.11 24.74 791,756 +3.21(+14.91%)
Jun 29, 2020 21.16 21.77 20.34 21.53 246,022 +0.58(+2.77%)
Jun 26, 2020 21.18 21.43 20.20 20.95 357,300 -0.48(-2.24%)
Jun 25, 2020 21.75 22.00 20.62 21.43 193,628 -0.49(-2.24%)
Jun 24, 2020 21.87 22.15 20.34 21.92 319,492 -0.16(-0.72%)
Jun 23, 2020 22.79 23.07 21.90 22.08 253,152 -0.70(-3.07%)
Jun 22, 2020 21.87 23.04 21.53 22.78 310,791 +0.72(+3.26%)
Jun 19, 2020 23.79 23.80 21.51 22.06 495,900 -0.66(-2.90%)
Jun 18, 2020 20.81 22.87 20.75 22.72 380,932 +1.54(+7.27%)
Jun 17, 2020 21.29 22.74 20.25 21.18 640,697 +0.04(+0.19%)
Jun 16, 2020 20.66 21.28 19.33 21.14 271,354 +1.07(+5.33%)
Jun 15, 2020 19.44 20.77 19.12 20.07 288,764 +0.37(+1.88%)
Jun 12, 2020 19.08 20.09 18.36 19.70 342,300 +1.27(+6.89%)
Jun 11, 2020 19.66 19.95 18.15 18.43 365,323 -1.52(-7.62%)
Jun 10, 2020 20.30 20.49 19.37 19.95 227,448 -0.19(-0.94%)
Jun 09, 2020 20.74 20.91 19.67 20.14 253,554 -0.66(-3.17%)
Jun 08, 2020 19.75 21.00 19.52 20.80 394,143 +1.66(+8.67%)
Jun 05, 2020 18.10 19.39 17.55 19.14 439,600 +1.21(+6.75%)
Jun 04, 2020 18.77 19.00 17.80 17.93 465,684 -1.02(-5.38%)
Jun 03, 2020 20.39 20.60 18.70 18.95 346,704 -1.45(-7.11%)
Jun 02, 2020 20.37 21.38 20.02 20.40 268,255 +0.26(+1.29%)
Jun 01, 2020 19.85 20.45 19.50 20.14 324,903 +0.33(+1.67%)
May 29, 2020 19.35 19.81 18.36 19.81 393,200 +0.57(+2.96%)
May 28, 2020 18.61 20.27 18.39 19.24 271,215 +0.38(+2.01%)
May 27, 2020 19.50 19.60 17.67 18.86 456,828 -0.58(-2.98%)
May 26, 2020 20.48 20.53 19.25 19.44 311,950 -0.61(-3.04%)
May 22, 2020 19.58 20.59 19.00 20.05 367,100 +0.58(+2.98%)
May 21, 2020 20.50 20.82 19.20 19.47 379,793 -0.74(-3.66%)
May 20, 2020 21.11 21.21 19.91 20.21 322,985 -0.34(-1.65%)
May 19, 2020 20.78 21.70 20.49 20.55 369,764 -0.71(-3.34%)
May 18, 2020 21.89 22.04 20.48 21.26 501,125 +0.01(+0.05%)
May 15, 2020 20.72 22.08 20.32 21.25 729,400 +0.50(+2.41%)
May 14, 2020 19.37 21.00 18.55 20.75 795,267 +1.23(+6.30%)
May 13, 2020 20.35 20.55 18.11 19.52 1,046,497 -0.83(-4.08%)
May 12, 2020 21.68 22.48 20.14 20.35 755,530 -1.21(-5.61%)
May 11, 2020 22.41 23.25 19.82 21.56 1,318,599 -0.67(-3.01%)
May 08, 2020 25.76 25.86 22.01 22.23 1,383,900 -4.56(-17.02%)
May 07, 2020 24.46 27.11 24.15 26.79 674,097 +3.26(+13.85%)
May 06, 2020 23.89 25.43 21.71 23.53 1,461,733 -0.67(-2.77%)
May 05, 2020 24.76 26.47 24.16 24.20 484,681 -0.40(-1.63%)
May 04, 2020 27.49 27.49 24.14 24.60 665,449 -3.15(-11.35%)
May 01, 2020 30.00 30.60 27.44 27.75 406,400 -2.69(-8.84%)
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%)
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%)
Jan 02, 2020 16.60 16.60 15.84 15.88 71,186 -0.43(-2.64%)
Dec 31, 2019 15.68 16.50 15.55 16.31 208,100 +0.58(+3.69%)
Dec 30, 2019 16.35 16.38 15.44 15.73 101,977 -0.58(-3.56%)
Dec 27, 2019 16.19 16.90 15.90 16.31 118,800 +0.19(+1.18%)
Dec 26, 2019 16.12 16.32 15.90 16.12 89,999 +0.00(+0.00%)
Dec 24, 2019 16.13 16.28 15.95 16.12 30,000 -0.06(-0.37%)
Dec 23, 2019 16.74 16.83 15.97 16.18 48,138 -0.40(-2.41%)
Dec 20, 2019 16.47 16.68 15.90 16.58 119,400 +0.20(+1.22%)
Dec 19, 2019 16.25 16.59 15.91 16.38 84,757 +0.16(+0.99%)
Dec 18, 2019 16.21 16.79 15.61 16.22 116,232 -0.07(-0.43%)
Dec 17, 2019 16.47 16.67 16.11 16.29 58,714 -0.19(-1.15%)
Dec 16, 2019 16.84 16.87 16.14 16.48 117,327 -0.37(-2.20%)
Dec 13, 2019 17.06 17.26 16.18 16.85 101,300 -0.34(-1.98%)
Dec 12, 2019 17.19 17.98 16.55 17.19 37,002 -0.10(-0.58%)
Dec 11, 2019 17.94 17.94 16.71 17.29 109,779 -0.76(-4.21%)
Dec 10, 2019 17.81 18.61 17.66 18.05 69,516 +0.24(+1.35%)
Dec 09, 2019 17.47 18.25 17.18 17.81 120,330 +0.45(+2.59%)
Dec 06, 2019 17.39 17.65 17.32 17.36 64,400 +0.11(+0.64%)
Dec 05, 2019 17.36 17.59 16.95 17.25 101,877 -0.04(-0.23%)
Dec 04, 2019 17.05 17.68 16.60 17.29 168,440 +0.28(+1.65%)
Dec 03, 2019 15.25 17.05 15.25 17.01 237,941 +1.46(+9.39%)
Dec 02, 2019 15.55 15.57 14.90 15.55 53,953 +0.15(+0.97%)
Nov 29, 2019 15.19 15.66 15.05 15.40 33,200 +0.23(+1.52%)
Nov 27, 2019 15.25 15.25 15.03 15.17 35,900 +0.05(+0.33%)
Nov 26, 2019 15.10 15.23 14.88 15.12 101,827 +0.00(+0.00%)
Nov 25, 2019 15.15 15.25 14.92 15.12 75,695 -0.09(-0.59%)
Nov 22, 2019 15.25 15.25 14.94 15.21 49,300 +0.02(+0.13%)
Nov 21, 2019 15.20 15.28 14.39 15.19 77,115 +0.07(+0.46%)
Nov 20, 2019 14.85 15.80 14.79 15.12 220,177 +0.68(+4.71%)
Nov 19, 2019 14.68 14.85 14.20 14.44 87,010 -0.15(-1.03%)
Nov 18, 2019 15.08 15.16 14.45 14.59 115,069 -0.51(-3.38%)
Nov 15, 2019 15.67 15.73 15.01 15.10 67,800 -0.50(-3.21%)
Nov 14, 2019 15.10 15.60 14.00 15.60 221,207 +0.85(+5.76%)
Nov 13, 2019 15.00 15.27 14.58 14.75 112,528 -0.34(-2.25%)
Nov 12, 2019 14.79 15.13 14.60 15.09 52,527 +0.32(+2.17%)
Nov 11, 2019 14.75 15.00 14.26 14.77 73,603 -0.09(-0.61%)
Nov 08, 2019 14.76 15.26 14.62 14.86 48,900 -0.06(-0.40%)
Nov 07, 2019 14.67 14.98 14.57 14.92 59,688 +0.24(+1.63%)
Nov 06, 2019 14.45 14.87 14.10 14.68 50,380 +0.25(+1.73%)
Nov 05, 2019 14.85 15.36 14.24 14.43 63,297 -0.38(-2.57%)
Nov 04, 2019 15.92 15.97 14.59 14.81 152,604 -0.96(-6.09%)
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.