Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2018 3.800 3.820 3.190 3.250 859,785 -0.42(-11.44%)
Jan 30, 2018 3.500 3.600 3.450 3.670 744,025 +0.07(+1.94%)
Jan 29, 2018 4.050 4.690 3.590 3.600 5,755,631 -0.30(-7.69%)
Jan 26, 2018 3.650 3.900 3.610 3.900 948,438 +0.31(+8.64%)
Jan 25, 2018 3.450 3.680 3.361 3.590 860,549 +0.22(+6.53%)
Jan 24, 2018 3.250 3.530 3.240 3.370 662,310 +0.14(+4.33%)
Jan 23, 2018 3.250 3.250 3.170 3.230 141,425 +0.06(+1.89%)
Jan 22, 2018 3.250 3.290 3.110 3.170 266,133 -0.04(-1.25%)
Jan 19, 2018 3.300 3.330 3.160 3.210 213,220 +0.01(+0.31%)
Jan 18, 2018 3.300 3.300 3.130 3.200 223,417 +0.05(+1.59%)
Jan 17, 2018 3.030 3.290 3.030 3.150 510,228 +0.15(+5.00%)
Jan 16, 2018 3.090 3.140 3.000 3.000 177,814 -0.03(-0.99%)
Jan 12, 2018 3.030 3.030 3.030 0 +0.08(+2.71%)
Jan 11, 2018 3.060 3.150 2.910 2.950 283,186 -0.11(-3.59%)
Jan 10, 2018 3.000 3.060 710,054 -0.10(-3.16%)
Jan 09, 2018 3.020 3.450 2.960 3.160 1,640,386 +0.21(+7.12%)
Jan 08, 2018 3.090 3.100 2.860 2.950 239,540 +0.08(+2.79%)
Jan 05, 2018 2.800 2.950 2.700 2.870 481,272 +0.12(+4.36%)
Jan 04, 2018 2.730 2.800 2.730 2.750 154,619 +0.04(+1.48%)
Jan 03, 2018 2.700 2.770 2.636 2.710 170,774 +0.06(+2.26%)
Jan 02, 2018 2.630 2.700 2.550 2.650 124,919 +0.04(+1.53%)
Dec 29, 2017 2.610 2.610 2.610 0 -0.05(-1.88%)
Dec 28, 2017 2.770 2.770 2.650 2.660 117,711 -0.04(-1.48%)
Dec 27, 2017 2.750 2.770 2.700 2.700 88,523 -0.07(-2.53%)
Dec 26, 2017 2.880 2.930 2.700 2.770 129,625 +0.02(+0.73%)
Dec 22, 2017 2.840 2.840 2.720 2.750 80,822 -0.06(-2.14%)
Dec 21, 2017 2.860 2.860 2.730 2.810 92,807 -0.01(-0.35%)
Dec 20, 2017 2.840 2.840 2.710 2.820 104,774 +0.07(+2.37%)
Dec 19, 2017 2.790 2.850 2.710 2.755 96,767 +0.00(+0.17%)
Dec 18, 2017 2.820 2.890 2.750 2.750 125,546 -0.05(-1.79%)
Dec 15, 2017 2.800 2.831 2.760 2.800 71,671 -0.01(-0.36%)
Dec 14, 2017 2.920 2.920 2.700 2.810 199,778 -0.06(-2.09%)
Dec 13, 2017 3.000 3.030 2.820 2.870 344,182 -0.08(-2.74%)
Dec 12, 2017 2.750 3.040 2.740 2.951 630,834 +0.27(+10.11%)
Dec 11, 2017 2.650 2.729 2.600 2.680 131,241 +0.08(+3.08%)
Dec 08, 2017 2.640 2.640 2.550 2.600 146,709 -0.01(-0.38%)
Dec 07, 2017 2.630 2.700 2.550 2.610 188,647 -0.02(-0.76%)
Dec 06, 2017 2.850 2.870 2.590 2.630 372,024 -0.25(-8.68%)
Dec 05, 2017 2.940 2.980 2.810 2.880 276,756 -0.08(-2.70%)
Dec 04, 2017 3.020 3.050 2.880 2.960 338,056 +0.06(+2.07%)
Dec 01, 2017 2.950 2.990 2.850 2.900 350,737 +0.01(+0.35%)
Nov 30, 2017 2.920 2.920 2.800 2.890 152,280 +0.02(+0.70%)
Nov 29, 2017 2.970 2.980 2.801 2.870 255,808 -0.09(-3.04%)
Nov 28, 2017 3.140 3.250 2.810 2.960 657,047 -0.12(-3.90%)
Nov 27, 2017 3.300 3.600 2.780 3.080 2,847,135 +0.47(+18.01%)
Nov 24, 2017 2.720 2.720 2.560 2.610 154,487 -0.08(-2.97%)
Nov 22, 2017 2.670 2.800 2.540 2.690 528,570 +0.00(+0.00%)
Nov 21, 2017 2.590 2.771 2.539 2.690 722,514 +0.08(+3.07%)
Nov 20, 2017 2.450 2.640 2.360 2.610 900,504 +0.16(+6.53%)
Nov 17, 2017 2.510 2.569 2.400 2.450 183,202 -0.05(-2.00%)
Nov 16, 2017 2.400 2.640 2.400 2.500 329,261 +0.10(+4.17%)
Nov 15, 2017 2.400 2.520 2.300 2.400 235,122 +0.00(+0.00%)
Nov 14, 2017 2.450 2.580 2.341 2.400 321,512 -0.07(-2.83%)
Nov 13, 2017 2.580 2.717 2.450 2.470 502,276 -0.07(-2.76%)
Nov 10, 2017 2.170 2.940 2.170 2.540 1,634,614 +0.36(+16.51%)
Nov 09, 2017 2.400 2.470 2.110 2.180 632,357 -0.27(-11.02%)
Nov 08, 2017 2.620 2.660 2.440 2.450 594,446 -0.15(-5.77%)
Nov 07, 2017 2.800 2.910 2.510 2.600 1,171,695 -0.41(-13.62%)
Nov 06, 2017 3.900 3.950 2.770 3.010 2,311,106 -0.98(-24.56%)
Nov 03, 2017 4.250 4.450 3.700 3.990 2,742,497 -0.10(-2.44%)
Nov 02, 2017 4.350 3.400 4.090 3,588,662 +0.72(+21.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.