MTBC - MTBC, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.00004.11003.71004.11004.110077,300
Sep 19, 20194.12004.15003.91003.97003.970056,900
Sep 18, 20194.22004.34003.95004.07004.0700126,700
Sep 17, 20194.29004.29004.19904.20004.200027,000
Sep 16, 20194.26004.40004.22904.28004.280041,800
Sep 13, 20194.39004.46604.25804.30004.300026,600
Sep 12, 20194.47004.50004.38004.38004.380023,200
Sep 11, 20194.49004.49004.46004.47504.47505,900
Sep 10, 20194.44004.51004.44004.50004.500014,900
Sep 09, 20194.47004.50004.44004.45504.455037,600
Sep 06, 20194.49404.49404.35004.47004.470014,100
Sep 05, 20194.50004.50004.44004.44004.440016,700
Sep 04, 20194.48004.54004.44004.44004.44009,900
Sep 03, 20194.46004.50004.41504.49104.49104,000
Aug 30, 20194.46004.53004.32904.47004.470014,200
Aug 29, 20194.42004.52004.42004.48004.48006,100
Aug 28, 20194.30004.47004.30004.44204.442018,000
Aug 27, 20194.30004.41004.30004.32004.320018,900
Aug 26, 20194.50004.54004.30004.31004.310038,800
Aug 23, 20194.56004.56004.46804.50004.500016,200
Aug 22, 20194.63004.67004.52004.52004.520016,000
Aug 21, 20194.65004.68004.64004.68004.680014,600
Aug 20, 20194.67004.67004.62004.64004.64009,800
Aug 19, 20194.71004.75004.61004.62004.620025,700
Aug 16, 20194.65004.75004.58004.62504.625038,400
Aug 15, 20194.64004.70004.58004.65004.650061,200
Aug 14, 20194.78004.78004.65004.73004.730022,400
Aug 13, 20194.80004.83004.71004.81004.81007,700
Aug 12, 20194.85004.94004.70004.76004.760023,600
Aug 09, 20194.90004.96004.81004.92004.920018,800
Aug 08, 20194.99004.99004.78404.86004.860017,700
Aug 07, 20194.90005.00004.80004.94004.940088,600
Aug 06, 20194.75004.90004.73604.89004.890050,000
Aug 05, 20194.69004.71004.62004.67004.670028,200
Aug 02, 20194.82004.92604.65004.74504.745042,600
Aug 01, 20194.77004.94004.75604.87004.870043,200
Jul 31, 20194.71004.77004.63004.75004.750015,800
Jul 30, 20194.67004.72004.59504.64704.647023,500
Jul 29, 20194.69004.78004.65004.65004.650029,700
Jul 26, 20194.65004.79104.65004.72004.720018,600
Jul 25, 20194.66604.70004.66004.68004.68005,200
Jul 24, 20194.65004.72004.65004.68004.680021,500
Jul 23, 20194.64804.71004.63004.71004.71006,700
Jul 22, 20194.65004.75004.59904.66004.660020,000
Jul 19, 20194.66004.70004.58004.64604.646020,700
Jul 18, 20194.78004.78004.59004.68004.680024,700
Jul 17, 20194.85004.88004.71004.73504.735025,100
Jul 16, 20194.90004.91504.67004.83004.830061,600
Jul 15, 20195.06005.06004.78004.86004.860061,700
Jul 12, 20194.95005.09004.72005.07005.070043,900
Jul 11, 20194.97005.00004.92504.95004.950052,700
Jul 10, 20194.85004.95004.85004.95004.950025,100
Jul 09, 20194.88004.92004.81004.92004.920021,200
Jul 08, 20194.91004.95004.75004.87004.87009,100
Jul 05, 20194.90004.91004.87004.89004.890024,700
Jul 03, 20194.96005.00004.92004.92004.920019,300
Jul 02, 20194.65004.98004.65004.91004.910040,000
Jul 01, 20195.04005.04004.92005.00005.000020,500
Jun 28, 20195.10005.10004.94505.05005.0500218,100
Jun 27, 20194.85005.08004.80005.03005.030064,100
Jun 26, 20194.73004.87004.64504.85004.850052,900
Jun 25, 20194.65004.79004.65004.68004.680013,500
Jun 24, 20194.68004.76004.61004.66004.660017,300
Jun 21, 20194.49004.80004.49004.80004.800060,700
Jun 20, 20194.61004.64104.40004.46004.460060,800
Jun 19, 20194.59004.76004.59004.64004.640013,100
Jun 18, 20194.76404.76404.62804.63004.630023,100
Jun 17, 20194.74004.74004.67004.67004.670021,200
Jun 14, 20194.77004.83004.71404.79004.790020,800
Jun 13, 20194.67004.81004.67004.80004.800024,000
Jun 12, 20194.67004.75004.58504.62004.620012,500
Jun 11, 20194.76204.76204.53004.73004.730050,400
Jun 10, 20194.66004.80004.64604.80004.800046,900
Jun 07, 20194.71004.71004.60704.70004.700045,200
Jun 06, 20194.66004.80004.60004.78004.780044,700
Jun 05, 20194.65004.75004.55004.70004.700037,500
Jun 04, 20194.77004.77004.53004.67004.670061,400
Jun 03, 20194.77004.77004.65004.68004.680026,100
May 31, 20194.85004.85004.74004.80004.800052,000
May 30, 20194.85004.94004.83004.88004.880030,200
May 29, 20194.97004.98004.81904.84004.840053,200
May 28, 20195.01005.01004.95004.99004.990034,600
May 24, 20195.01005.01004.89005.01005.010020,000
May 23, 20195.02005.07005.02005.07005.070031,800
May 22, 20195.03005.09005.03005.09005.090013,500
May 21, 20194.99005.11004.92205.09005.090034,600
May 20, 20194.96004.98004.77504.98004.980092,000
May 17, 20194.99005.00004.70804.98004.980029,200
May 16, 20194.80005.00004.76004.97004.9700120,000
May 15, 20194.95004.98004.89004.95004.950023,200
May 14, 20194.95005.00004.91404.99004.990061,300
May 13, 20195.00005.00004.87004.99004.990094,600
May 10, 20195.18005.18004.95005.10005.1000134,400
May 09, 20195.18205.20005.10005.14005.140079,200
May 08, 20195.10005.34005.10005.25005.2500263,900
May 07, 20195.11005.24504.96005.10005.100054,900
May 06, 20195.10005.24005.07005.11005.110058,400
May 03, 20195.06005.23004.75605.20005.200072,900
May 02, 20195.04005.09005.00005.03005.030042,200
May 01, 20195.15005.19004.96105.09005.090098,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...