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 (%)
Jan 09, 2023 0 +0.00(+0.00%)
Jan 06, 2023 2.580 2.790 2.575 2.790 67,045 +0.24(+9.41%)
Jan 05, 2023 2.630 2.648 2.500 2.550 54,772 -0.12(-4.49%)
Jan 04, 2023 2.750 2.820 2.630 2.670 94,336 -0.09(-3.26%)
Jan 03, 2023 2.780 2.930 2.750 2.760 32,139 -0.05(-1.78%)
Dec 30, 2022 2.770 2.850 2.720 2.810 39,421 -0.01(-0.35%)
Dec 29, 2022 2.860 2.860 2.750 2.820 36,108 +0.05(+1.81%)
Dec 28, 2022 2.760 2.888 2.760 2.770 46,604 -0.02(-0.72%)
Dec 27, 2022 2.820 2.890 2.759 2.790 49,902 -0.06(-2.11%)
Dec 23, 2022 2.950 2.950 2.795 2.850 49,190 -0.11(-3.72%)
Dec 22, 2022 3.000 3.050 2.950 2.960 22,490 -0.08(-2.63%)
Dec 21, 2022 3.110 3.170 3.020 3.040 18,715 -0.08(-2.56%)
Dec 20, 2022 3.220 3.310 3.117 3.120 27,912 -0.09(-2.80%)
Dec 19, 2022 3.320 3.320 3.160 3.210 11,909 -0.09(-2.73%)
Dec 16, 2022 3.420 3.420 3.300 3.300 27,022 -0.20(-5.71%)
Dec 15, 2022 3.380 3.540 3.380 3.500 17,628 +0.11(+3.24%)
Dec 14, 2022 3.290 3.490 3.290 3.390 28,455 +0.10(+3.04%)
Dec 13, 2022 3.430 3.430 3.280 3.290 40,364 -0.02(-0.60%)
Dec 12, 2022 3.160 3.450 3.160 3.310 39,285 +0.11(+3.44%)
Dec 09, 2022 3.240 3.258 3.150 3.200 41,990 -0.04(-1.23%)
Dec 08, 2022 3.270 3.360 3.150 3.240 35,063 -0.04(-1.22%)
Dec 07, 2022 3.350 3.368 3.150 3.280 17,280 -0.07(-2.09%)
Dec 06, 2022 3.280 3.430 3.151 3.350 24,390 +0.03(+0.90%)
Dec 05, 2022 3.530 3.530 3.251 3.320 46,501 -0.18(-5.01%)
Dec 02, 2022 3.330 3.525 3.330 3.495 36,014 +0.14(+4.02%)
Dec 01, 2022 3.290 3.480 3.250 3.360 75,920 +0.03(+0.90%)
Nov 30, 2022 3.200 3.360 3.182 3.330 45,532 +0.15(+4.72%)
Nov 29, 2022 3.180 3.280 3.170 3.180 16,788 +0.01(+0.32%)
Nov 28, 2022 3.260 3.280 3.170 3.170 31,495 -0.09(-2.76%)
Nov 25, 2022 3.240 3.270 3.091 3.260 15,466 +0.05(+1.56%)
Nov 23, 2022 3.030 3.250 3.030 3.210 65,801 +0.20(+6.64%)
Nov 22, 2022 3.060 3.090 2.960 3.010 58,160 -0.08(-2.59%)
Nov 21, 2022 3.000 3.160 3.000 3.090 48,742 +0.08(+2.66%)
Nov 18, 2022 2.970 3.060 2.800 3.010 114,386 +0.04(+1.35%)
Nov 17, 2022 3.050 3.130 2.970 2.970 32,715 -0.16(-5.11%)
Nov 16, 2022 3.180 3.180 3.040 3.130 13,518 -0.05(-1.57%)
Nov 15, 2022 3.090 3.200 3.090 3.180 24,005 +0.05(+1.60%)
Nov 14, 2022 3.220 3.310 3.010 3.130 52,734 -0.09(-2.80%)
Nov 11, 2022 3.160 3.300 3.160 3.220 36,410 +0.08(+2.55%)
Nov 10, 2022 3.070 3.280 3.070 3.140 92,006 +0.10(+3.29%)
Nov 09, 2022 3.150 3.263 3.000 3.040 49,532 -0.19(-5.88%)
Nov 08, 2022 3.110 3.290 3.077 3.230 65,250 +0.16(+5.21%)
Nov 07, 2022 3.340 3.340 2.937 3.070 140,009 -0.30(-8.77%)
Nov 04, 2022 3.790 4.000 3.340 3.365 123,590 -0.34(-9.30%)
Nov 03, 2022 3.890 3.910 3.470 3.710 81,413 -0.41(-9.95%)
Nov 02, 2022 3.950 4.160 3.898 4.120 57,328 +0.19(+4.83%)
Nov 01, 2022 3.764 3.950 3.740 3.930 17,231 +0.23(+6.22%)
Oct 31, 2022 3.840 3.875 3.650 3.700 45,632 -0.09(-2.50%)
Oct 28, 2022 3.800 3.900 3.795 3.795 24,372 -0.04(-0.91%)
Oct 27, 2022 3.900 3.990 3.830 3.830 25,383 +0.02(+0.52%)
Oct 26, 2022 4.030 4.030 3.810 3.810 12,166 -0.22(-5.46%)
Oct 25, 2022 4.000 4.105 4.000 4.030 29,291 +0.06(+1.51%)
Oct 24, 2022 3.920 4.090 3.901 3.970 69,221 +0.15(+3.93%)
Oct 21, 2022 3.850 3.928 3.720 3.820 21,273 +0.12(+3.24%)
Oct 20, 2022 3.750 3.830 3.690 3.700 20,634 -0.01(-0.27%)
Oct 19, 2022 3.830 3.880 3.690 3.710 27,589 -0.19(-4.87%)
Oct 18, 2022 3.820 3.980 3.820 3.900 41,511 +0.08(+2.09%)
Oct 17, 2022 4.100 4.110 3.820 3.820 18,756 -0.19(-4.74%)
Oct 14, 2022 4.010 4.114 4.010 4.010 14,459 +0.00(+0.00%)
Oct 13, 2022 3.990 4.080 3.980 4.010 14,870 -0.03(-0.74%)
Oct 12, 2022 4.210 4.265 4.040 4.040 19,967 -0.19(-4.49%)
Oct 11, 2022 4.040 4.400 3.920 4.230 39,785 +0.15(+3.68%)
Oct 10, 2022 4.060 4.120 3.700 4.080 25,489 +0.08(+2.00%)
Oct 07, 2022 3.960 4.050 3.884 4.000 12,473 +0.02(+0.50%)
Oct 06, 2022 4.070 4.150 3.940 3.980 26,919 -0.09(-2.21%)
Oct 05, 2022 4.060 4.110 4.000 4.070 10,767 -0.06(-1.45%)
Oct 04, 2022 4.230 4.400 4.090 4.130 41,085 -0.05(-1.20%)
Oct 03, 2022 4.180 4.300 4.180 4.180 33,258 +0.00(+0.00%)
Sep 30, 2022 4.200 4.370 4.110 4.180 32,842 -0.02(-0.48%)
Sep 29, 2022 4.360 4.360 4.070 4.200 41,483 -0.11(-2.55%)
Sep 28, 2022 4.240 4.475 4.240 4.310 24,668 -0.02(-0.46%)
Sep 27, 2022 4.210 4.494 4.210 4.330 27,016 +0.21(+5.10%)
Sep 26, 2022 4.390 4.400 4.110 4.120 36,698 -0.30(-6.79%)
Sep 23, 2022 4.310 4.480 4.100 4.420 58,012 +0.04(+0.91%)
Sep 22, 2022 4.740 4.740 4.170 4.380 41,197 -0.36(-7.59%)
Sep 21, 2022 4.540 5.090 4.540 4.740 34,915 +0.14(+3.04%)
Sep 20, 2022 4.640 4.710 4.455 4.600 28,909 -0.11(-2.34%)
Sep 19, 2022 5.040 5.180 4.640 4.710 39,413 -0.44(-8.54%)
Sep 16, 2022 5.190 5.190 4.870 5.150 38,610 -0.09(-1.72%)
Sep 15, 2022 4.620 5.350 4.570 5.240 69,378 +0.57(+12.21%)
Sep 14, 2022 4.790 4.920 4.670 4.670 34,632 -0.28(-5.66%)
Sep 13, 2022 5.160 5.161 4.880 4.950 61,221 -0.31(-5.89%)
Sep 12, 2022 4.750 5.280 4.750 5.260 198,229 +0.52(+10.97%)
Sep 09, 2022 4.870 4.870 4.584 4.740 73,501 -0.20(-4.05%)
Sep 08, 2022 4.540 5.010 4.450 4.940 327,623 +0.34(+7.39%)
Sep 07, 2022 4.290 4.660 4.100 4.600 142,308 +0.32(+7.60%)
Sep 06, 2022 3.790 4.350 3.760 4.275 193,387 +0.41(+10.47%)
Sep 02, 2022 3.530 4.070 3.420 3.870 306,267 +0.41(+11.85%)
Sep 01, 2022 3.210 3.480 3.180 3.460 132,600 +0.23(+7.12%)
Aug 31, 2022 3.120 3.230 3.120 3.230 31,239 +0.11(+3.69%)
Aug 30, 2022 3.041 3.140 3.014 3.115 79,346 +0.07(+2.30%)
Aug 29, 2022 2.990 3.080 2.920 3.045 163,531 +0.00(+0.16%)
Aug 26, 2022 3.170 3.260 3.000 3.040 106,629 -0.13(-4.10%)
Aug 25, 2022 3.500 3.500 3.110 3.170 136,563 -0.29(-8.38%)
Aug 24, 2022 3.500 3.550 3.445 3.460 26,275 -0.04(-1.14%)
Aug 23, 2022 3.410 3.560 3.410 3.500 46,200 +0.05(+1.48%)
Aug 22, 2022 3.490 3.585 3.400 3.449 43,714 -0.13(-3.66%)
Aug 19, 2022 3.710 3.730 3.520 3.580 32,158 -0.16(-4.28%)
Aug 18, 2022 3.600 3.770 3.600 3.740 32,253 +0.02(+0.59%)
Aug 17, 2022 3.940 3.940 3.700 3.718 34,660 -0.20(-5.16%)
Aug 16, 2022 4.000 4.000 3.800 3.920 37,210 +0.03(+0.77%)
Aug 15, 2022 4.050 4.100 3.850 3.890 66,769 -0.15(-3.71%)
Aug 12, 2022 4.000 4.240 3.970 4.040 69,299 +0.07(+1.76%)
Aug 11, 2022 3.600 4.000 3.600 3.970 64,160 +0.34(+9.37%)
Aug 10, 2022 3.550 3.640 3.515 3.630 110,992 +0.13(+3.71%)
Aug 09, 2022 3.680 3.710 3.500 3.500 27,254 -0.23(-6.17%)
Aug 08, 2022 3.770 3.810 3.680 3.730 28,245 -0.03(-0.80%)
Aug 05, 2022 3.680 3.800 3.550 3.760 46,771 +0.08(+2.17%)
Aug 04, 2022 4.180 4.300 3.680 3.680 83,958 -0.48(-11.54%)
Aug 03, 2022 3.960 4.186 3.960 4.160 18,513 +0.22(+5.70%)
Aug 02, 2022 4.110 4.135 3.925 3.936 17,051 -0.17(-4.24%)
Aug 01, 2022 4.340 4.395 4.110 4.110 24,237 -0.21(-4.86%)
Jul 29, 2022 4.310 4.380 4.300 4.320 6,026 +0.02(+0.47%)
Jul 28, 2022 4.350 4.430 4.300 4.300 27,940 -0.03(-0.69%)
Jul 27, 2022 4.200 4.429 4.200 4.330 29,559 +0.13(+3.10%)
Jul 26, 2022 4.190 4.260 4.190 4.200 19,003 -0.02(-0.47%)
Jul 25, 2022 4.160 4.295 4.160 4.220 34,978 +0.11(+2.68%)
Jul 22, 2022 4.000 4.130 3.910 4.110 34,091 +0.13(+3.27%)
Jul 21, 2022 3.740 4.000 3.720 3.980 28,379 +0.29(+7.86%)
Jul 20, 2022 3.570 3.765 3.510 3.690 48,509 +0.09(+2.50%)
Jul 19, 2022 3.670 3.670 3.560 3.600 19,220 +0.05(+1.41%)
Jul 18, 2022 3.670 3.670 3.550 3.550 23,674 -0.06(-1.66%)
Jul 15, 2022 3.620 3.770 3.600 3.610 31,652 -0.02(-0.55%)
Jul 14, 2022 3.710 3.730 3.610 3.630 12,162 -0.06(-1.63%)
Jul 13, 2022 3.660 3.730 3.554 3.690 15,655 +0.09(+2.50%)
Jul 12, 2022 3.580 3.720 3.560 3.600 9,287 -0.01(-0.28%)
Jul 11, 2022 3.800 3.800 3.580 3.610 24,900 -0.19(-5.00%)
Jul 08, 2022 3.720 3.920 3.720 3.800 12,533 +0.07(+1.88%)
Jul 07, 2022 3.690 3.770 3.600 3.730 13,994 +0.15(+4.19%)
Jul 06, 2022 3.650 3.730 3.580 3.580 19,572 +0.00(+0.00%)
Jul 05, 2022 3.450 3.660 3.450 3.580 16,083 +0.11(+3.17%)
Jul 01, 2022 3.560 3.560 3.460 3.470 12,887 +0.05(+1.31%)
Jun 30, 2022 3.461 3.500 3.400 3.425 15,104 -0.12(-3.52%)
Jun 29, 2022 3.390 3.560 3.390 3.550 21,041 +0.05(+1.43%)
Jun 28, 2022 3.700 3.740 3.480 3.500 35,680 -0.16(-4.37%)
Jun 27, 2022 3.670 3.720 3.590 3.660 24,567 -0.02(-0.54%)
Jun 24, 2022 3.650 3.790 3.590 3.680 36,687 +0.08(+2.22%)
Jun 23, 2022 3.450 3.640 3.450 3.600 17,487 +0.10(+2.86%)
Jun 22, 2022 3.340 3.550 3.340 3.500 62,976 +0.07(+2.04%)
Jun 21, 2022 3.380 3.510 3.300 3.430 13,297 +0.06(+1.78%)
Jun 17, 2022 3.490 3.700 3.360 3.370 18,304 -0.08(-2.32%)
Jun 16, 2022 3.550 3.575 3.420 3.450 12,448 -0.10(-2.82%)
Jun 15, 2022 3.480 3.590 3.420 3.550 33,600 +0.11(+3.20%)
Jun 14, 2022 3.440 3.500 3.420 3.440 21,407 +0.00(+0.00%)
Jun 13, 2022 3.570 3.660 3.330 3.440 84,399 -0.34(-8.99%)
Jun 10, 2022 3.830 3.900 3.710 3.780 39,442 -0.09(-2.20%)
Jun 09, 2022 3.910 3.990 3.820 3.865 20,935 -0.01(-0.39%)
Jun 08, 2022 4.000 4.170 3.821 3.880 66,789 -0.16(-3.96%)
Jun 07, 2022 3.980 4.100 3.890 4.040 28,670 +0.05(+1.25%)
Jun 06, 2022 3.890 4.060 3.853 3.990 51,943 +0.02(+0.50%)
Jun 03, 2022 3.940 4.126 3.870 3.970 36,608 +0.00(+0.00%)
Jun 02, 2022 3.650 4.000 3.650 3.970 18,294 +0.10(+2.58%)
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.