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 (%)
Jan 31, 2019 11.23 12.00 11.15 11.18 105,323 -0.48(-4.12%)
Jan 30, 2019 12.91 13.34 11.35 11.66 172,272 -1.21(-9.40%)
Jan 29, 2019 12.36 12.92 11.90 12.87 157,075 +0.63(+5.15%)
Jan 28, 2019 11.07 12.33 10.84 12.24 207,593 +1.14(+10.27%)
Jan 25, 2019 11.36 11.36 10.50 11.10 81,500 -0.15(-1.33%)
Jan 24, 2019 10.70 11.93 10.23 11.25 200,708 +0.60(+5.63%)
Jan 23, 2019 10.40 10.78 10.07 10.65 17,864 +0.29(+2.80%)
Jan 22, 2019 10.33 10.82 10.30 10.36 59,783 -0.24(-2.26%)
Jan 18, 2019 10.87 11.00 10.35 10.60 52,700 +0.09(+0.86%)
Jan 17, 2019 11.00 11.00 10.01 10.51 41,954 -0.15(-1.41%)
Jan 16, 2019 9.820 10.68 9.725 10.66 89,461 +0.94(+9.67%)
Jan 15, 2019 9.360 9.820 9.360 9.720 52,571 +0.47(+5.08%)
Jan 14, 2019 9.170 9.730 9.070 9.250 132,128 +0.07(+0.76%)
Jan 11, 2019 9.080 9.420 9.040 9.180 62,600 -0.07(-0.76%)
Jan 10, 2019 9.490 9.970 9.031 9.250 51,152 -0.13(-1.39%)
Jan 09, 2019 9.210 9.470 8.900 9.380 92,459 +0.18(+1.96%)
Jan 08, 2019 9.520 9.520 9.118 9.200 34,439 -0.20(-2.13%)
Jan 07, 2019 9.520 10.00 9.300 9.400 54,498 -0.11(-1.16%)
Jan 04, 2019 9.570 9.700 9.200 9.510 62,400 -0.01(-0.11%)
Jan 03, 2019 9.260 9.550 8.707 9.520 113,660 +0.06(+0.63%)
Jan 02, 2019 9.300 9.600 8.870 9.460 84,264 +0.09(+0.96%)
Dec 31, 2018 9.730 9.730 9.340 9.370 51,400 -0.18(-1.88%)
Dec 28, 2018 9.330 10.14 9.330 9.550 44,400 +0.30(+3.24%)
Dec 27, 2018 9.020 9.571 8.950 9.250 69,307 -0.04(-0.43%)
Dec 26, 2018 9.260 10.30 9.060 9.290 54,003 +0.21(+2.31%)
Dec 24, 2018 9.170 9.720 9.000 9.080 53,500 -0.81(-8.19%)
Dec 21, 2018 10.06 10.57 9.700 9.890 82,300 -0.11(-1.10%)
Dec 20, 2018 10.09 10.47 9.500 10.00 87,848 -0.11(-1.09%)
Dec 19, 2018 10.87 11.19 9.900 10.11 57,337 -0.60(-5.60%)
Dec 18, 2018 10.80 11.15 10.62 10.71 48,155 -0.04(-0.37%)
Dec 17, 2018 11.26 11.46 10.68 10.75 79,680 -0.13(-1.19%)
Dec 14, 2018 11.20 12.26 10.48 10.88 62,800 -0.55(-4.81%)
Dec 13, 2018 11.90 12.47 10.98 11.43 54,067 -0.34(-2.89%)
Dec 12, 2018 11.98 12.45 11.53 11.77 56,006 -0.12(-1.01%)
Dec 11, 2018 11.72 12.40 11.31 11.89 106,792 +0.33(+2.85%)
Dec 10, 2018 11.30 11.70 10.90 11.56 43,158 +0.20(+1.76%)
Dec 07, 2018 11.70 12.06 10.93 11.36 45,500 -0.34(-2.91%)
Dec 06, 2018 10.42 12.33 10.20 11.70 58,619 +0.95(+8.84%)
Dec 04, 2018 11.31 11.46 10.44 10.75 69,600 -0.68(-5.95%)
Dec 03, 2018 12.00 12.00 11.01 11.43 101,597 -0.28(-2.39%)
Nov 30, 2018 10.98 12.19 10.98 11.71 80,400 +0.71(+6.45%)
Nov 29, 2018 9.970 11.00 9.950 11.00 47,171 +1.04(+10.44%)
Nov 28, 2018 10.00 10.15 9.550 9.960 37,783 -0.07(-0.70%)
Nov 27, 2018 9.450 10.03 9.410 10.03 17,781 +0.11(+1.11%)
Nov 26, 2018 9.840 10.18 9.800 9.920 45,639 +0.15(+1.54%)
Nov 23, 2018 9.060 10.01 9.010 9.770 11,600 +0.44(+4.72%)
Nov 21, 2018 9.330 9.330 9.330 0 -0.07(-0.74%)
Nov 20, 2018 9.690 9.811 9.070 9.400 29,317 -0.52(-5.24%)
Nov 19, 2018 9.810 10.73 9.120 9.920 39,555 +0.02(+0.20%)
Nov 16, 2018 9.500 10.28 9.450 9.900 52,600 +0.46(+4.87%)
Nov 15, 2018 9.750 10.46 9.430 9.440 177,181 +0.01(+0.13%)
Nov 14, 2018 9.180 9.950 9.005 9.427 27,377 +0.27(+2.92%)
Nov 13, 2018 9.630 9.970 8.830 9.160 89,260 -0.28(-2.97%)
Nov 12, 2018 9.770 10.40 9.100 9.440 99,896 +0.22(+2.39%)
Nov 09, 2018 10.09 10.27 9.010 9.220 47,900 -0.95(-9.34%)
Nov 08, 2018 10.93 10.93 10.00 10.17 27,176 -0.82(-7.46%)
Nov 07, 2018 10.40 11.10 10.22 10.99 77,635 +0.70(+6.80%)
Nov 06, 2018 10.32 11.20 10.24 10.29 23,973 -0.10(-0.96%)
Nov 05, 2018 10.68 10.91 10.21 10.39 31,611 -0.32(-2.99%)
Nov 02, 2018 9.600 11.42 9.570 10.71 88,100 +1.08(+11.21%)
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.