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 (%)
Nov 30, 2016 0.8613 0.8952 0.8613 0.8800 1,700 -0.05(-5.38%)
Nov 29, 2016 0.8500 0.9300 0.8500 0.9300 5,053 -0.03(-3.12%)
Nov 28, 2016 0.8800 0.9600 0.8500 0.9600 11,336 +0.05(+5.98%)
Nov 25, 2016 0.9200 0.9200 0.8600 0.9058 2,721 -0.02(-2.60%)
Nov 23, 2016 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Nov 22, 2016 0.9555 0.9555 0.8900 0.9000 7,162 -0.01(-1.10%)
Nov 21, 2016 0.8800 0.9500 0.8800 0.9100 14,114 +0.02(+2.25%)
Nov 18, 2016 0.9200 0.9600 0.8800 0.8900 10,018 -0.05(-5.82%)
Nov 17, 2016 0.9450 0.8800 0.9450 6,084 +0.05(+6.18%)
Nov 16, 2016 0.8745 0.9000 0.8745 0.8900 22,798 +0.04(+4.71%)
Nov 15, 2016 0.9100 1.000 0.8500 0.8500 125,058 -0.02(-2.30%)
Nov 14, 2016 0.8400 0.9200 0.7600 0.8700 15,319 -0.01(-1.14%)
Nov 11, 2016 0.8426 0.9000 0.7800 0.8800 57,589 +0.05(+5.39%)
Nov 10, 2016 0.8300 0.9000 0.8300 0.8350 3,656 +0.02(+1.83%)
Nov 09, 2016 0.8200 0.8200 0.8200 0.8200 172 -0.03(-3.53%)
Nov 08, 2016 0.8550 0.8550 0.8500 0.8500 3,672 +0.01(+1.19%)
Nov 07, 2016 0.8400 0.8814 0.8400 0.8400 4,256 +0.00(+0.00%)
Nov 04, 2016 0.8400 0.8400 0.8400 0.8400 3,140 -0.01(-1.48%)
Nov 03, 2016 0.8300 0.9187 0.8300 0.8526 4,975 +0.01(+1.50%)
Nov 02, 2016 0.8400 0.8590 0.8400 0.8400 3,376 +0.01(+1.20%)
Nov 01, 2016 0.8408 0.8800 0.8300 0.8300 12,000 -0.07(-7.56%)
Oct 31, 2016 0.8777 0.8979 0.8777 0.8979 5,007 +0.03(+3.21%)
Oct 28, 2016 0.8514 0.8700 0.8501 0.8700 4,771 +0.03(+3.57%)
Oct 27, 2016 0.8800 0.9300 0.8200 0.8400 18,182 +0.01(+1.20%)
Oct 26, 2016 0.8300 0.8300 0.8300 0.8300 1,293 +0.00(+0.00%)
Oct 25, 2016 0.8313 0.8313 0.8300 0.8300 6,837 -0.02(-1.83%)
Oct 24, 2016 0.8250 0.8465 0.7820 0.8455 4,192 +0.01(+0.65%)
Oct 21, 2016 0.8500 0.8500 0.8400 0.8400 3,106 -0.01(-0.83%)
Oct 20, 2016 0.8340 0.8470 0.8320 0.8470 7,084 +0.04(+4.57%)
Oct 19, 2016 0.8500 0.8500 0.7800 0.8100 43,747 -0.02(-2.26%)
Oct 18, 2016 0.8600 0.8600 0.8287 0.8287 9,975 -0.01(-1.35%)
Oct 17, 2016 0.8670 0.8670 0.8400 0.8400 380 -0.04(-4.55%)
Oct 14, 2016 0.9300 0.9500 0.8600 0.8800 15,899 +0.06(+7.91%)
Oct 13, 2016 0.9100 0.9100 0.8155 0.8155 13,959 -0.04(-4.62%)
Oct 12, 2016 0.8550 0.9107 0.8550 0.8550 4,317 +0.00(+0.00%)
Oct 11, 2016 0.8700 0.8930 0.8501 0.8550 6,193 -0.02(-1.72%)
Oct 10, 2016 0.9020 0.9375 0.8600 0.8700 20,775 -0.04(-4.40%)
Oct 07, 2016 0.9100 0.9238 0.9000 0.9100 805 -0.05(-5.21%)
Oct 06, 2016 0.8910 0.9775 0.8910 0.9600 3,923 +0.06(+6.67%)
Oct 05, 2016 0.9500 1.067 0.8600 0.9000 70,403 -0.09(-9.08%)
Oct 04, 2016 0.9500 0.9900 0.8560 0.9899 11,044 +0.01(+1.01%)
Oct 03, 2016 0.9500 1.000 0.8600 0.9800 40,760 +0.04(+4.26%)
Sep 30, 2016 1.002 1.002 0.8401 0.9400 4,479 +0.10(+11.89%)
Sep 29, 2016 0.8688 0.8688 0.8400 0.8401 841 -0.05(-5.61%)
Sep 28, 2016 0.9000 0.9000 0.8400 0.8900 1,203 +0.02(+2.42%)
Sep 27, 2016 0.8400 1.000 0.8400 0.8690 70,033 +0.03(+3.44%)
Sep 26, 2016 0.8702 0.8702 0.8400 0.8401 7,551 -0.03(-3.44%)
Sep 23, 2016 0.8600 0.8848 0.8600 0.8700 3,056 +0.01(+1.14%)
Sep 22, 2016 0.8836 0.9000 0.8601 0.8602 10,465 +0.01(+1.19%)
Sep 21, 2016 0.8500 1.070 0.8500 0.8501 35,766 -0.00(-0.01%)
Sep 20, 2016 0.9000 0.9000 0.8501 0.8502 2,669 +0.00(+0.00%)
Sep 19, 2016 0.8501 0.9358 0.8501 0.8502 7,299 +0.00(+0.02%)
Sep 16, 2016 0.9599 0.9599 0.8500 0.8500 10,510 -0.01(-1.16%)
Sep 15, 2016 0.9241 0.9241 0.8600 0.8600 428 -0.02(-2.28%)
Sep 14, 2016 0.8800 0.9600 0.8600 0.8801 4,458 -0.03(-2.94%)
Sep 13, 2016 0.9100 0.9100 0.8700 0.9068 4,117 +0.01(+0.74%)
Sep 12, 2016 0.9200 0.9200 0.9001 0.9001 2,956 -0.02(-2.16%)
Sep 09, 2016 1.010 1.010 0.9101 0.9200 4,410 -0.00(-0.01%)
Sep 08, 2016 0.9200 0.9900 0.9100 0.9201 14,980 +0.01(+0.81%)
Sep 07, 2016 0.9500 1.010 0.9127 0.9127 13,589 -0.09(-8.73%)
Sep 06, 2016 0.9500 1.050 0.9500 1.000 10,709 +0.03(+3.10%)
Sep 02, 2016 0.9500 0.9699 0.9699 0.9699 4,900 +0.01(+1.03%)
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.