Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carecloud Inc (NQ: MTBC )

3.130 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 (%)
Apr 30, 2020 6.260 6.410 6.150 6.180 86,178 -0.14(-2.22%)
Apr 29, 2020 6.450 6.500 6.270 6.320 65,126 -0.08(-1.25%)
Apr 28, 2020 6.510 6.615 6.261 6.400 87,009 -0.02(-0.31%)
Apr 27, 2020 6.250 6.615 6.250 6.420 141,715 +0.17(+2.72%)
Apr 24, 2020 6.530 6.650 6.210 6.250 104,000 -0.27(-4.14%)
Apr 23, 2020 6.520 6.800 6.460 6.520 110,850 -0.03(-0.46%)
Apr 22, 2020 6.520 6.750 6.310 6.550 90,965 -0.01(-0.15%)
Apr 21, 2020 6.660 6.900 6.420 6.560 151,071 -0.08(-1.20%)
Apr 20, 2020 6.350 6.900 6.350 6.640 179,993 +0.27(+4.24%)
Apr 17, 2020 6.710 6.970 6.310 6.370 135,100 -0.28(-4.21%)
Apr 16, 2020 7.180 7.180 6.400 6.650 247,751 -0.43(-6.07%)
Apr 15, 2020 6.970 7.400 6.780 7.080 180,662 +0.08(+1.14%)
Apr 14, 2020 6.720 7.287 6.720 7.000 262,417 +0.38(+5.74%)
Apr 13, 2020 6.500 6.750 6.010 6.620 228,218 +0.24(+3.76%)
Apr 09, 2020 6.050 6.490 5.890 6.380 293,900 +0.45(+7.59%)
Apr 08, 2020 5.600 6.140 5.540 5.930 170,557 +0.43(+7.82%)
Apr 07, 2020 5.790 5.800 5.250 5.500 192,170 -0.05(-0.90%)
Apr 06, 2020 5.480 5.750 5.300 5.550 156,546 +0.39(+7.56%)
Apr 03, 2020 5.140 5.280 4.820 5.160 113,000 +0.03(+0.58%)
Apr 02, 2020 5.190 5.495 5.110 5.130 73,808 -0.03(-0.58%)
Apr 01, 2020 5.500 5.620 5.020 5.160 73,786 -0.34(-6.18%)
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%)
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.