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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Oct 31, 2017 7.800 7.900 7.400 7.600 54,252 -0.20(-2.56%)
Oct 30, 2017 7.950 8.000 7.650 7.800 17,700 -0.30(-3.70%)
Oct 27, 2017 8.000 8.100 7.800 8.100 60,975 +0.00(+0.00%)
Oct 26, 2017 8.000 8.100 7.900 8.100 19,295 +0.15(+1.89%)
Oct 25, 2017 7.750 8.000 7.500 7.950 21,126 +0.20(+2.58%)
Oct 24, 2017 7.750 7.850 7.750 7.750 32,012 +0.05(+0.65%)
Oct 23, 2017 7.850 7.850 7.450 7.700 43,009 -0.10(-1.28%)
Oct 20, 2017 7.800 8.050 7.650 7.800 91,620 +0.10(+1.30%)
Oct 19, 2017 7.450 7.800 7.400 7.700 67,164 +0.25(+3.36%)
Oct 18, 2017 7.550 7.550 7.400 7.450 34,242 -0.15(-1.97%)
Oct 17, 2017 7.350 7.750 7.350 7.600 29,030 +0.15(+2.01%)
Oct 16, 2017 7.400 7.700 7.300 7.450 39,668 +0.10(+1.36%)
Oct 13, 2017 7.675 7.300 7.350 28,908 -0.10(-1.34%)
Oct 12, 2017 7.500 7.550 7.400 7.450 14,314 -0.10(-1.32%)
Oct 11, 2017 7.550 7.650 7.500 7.550 21,440 -0.05(-0.66%)
Oct 10, 2017 7.350 7.650 7.350 7.600 58,801 +0.35(+4.83%)
Oct 09, 2017 7.500 7.500 7.200 7.250 42,073 -0.20(-2.68%)
Oct 06, 2017 7.650 7.725 7.305 7.450 129,318 -0.20(-2.61%)
Oct 05, 2017 7.700 7.975 7.500 7.650 236,307 +0.00(+0.00%)
Oct 04, 2017 7.600 7.750 7.500 7.650 28,948 +0.10(+1.32%)
Oct 03, 2017 7.700 7.700 7.350 7.550 70,339 -0.05(-0.66%)
Oct 02, 2017 7.500 7.700 7.350 7.600 26,207 +0.10(+1.33%)
Sep 29, 2017 7.650 7.680 7.400 7.500 44,150 -0.10(-1.32%)
Sep 28, 2017 7.600 7.950 7.430 7.600 99,993 +0.00(+0.00%)
Sep 27, 2017 7.500 7.850 7.500 7.600 146,065 +0.00(+0.00%)
Sep 26, 2017 7.550 7.600 7.450 7.600 23,090 +0.10(+1.33%)
Sep 25, 2017 7.700 7.700 7.450 7.500 29,699 -0.05(-0.66%)
Sep 22, 2017 7.650 7.675 7.450 7.550 40,647 -0.05(-0.66%)
Sep 21, 2017 7.700 7.900 7.550 7.600 63,513 -0.05(-0.65%)
Sep 20, 2017 7.300 7.700 7.300 7.650 85,416 +0.40(+5.52%)
Sep 19, 2017 7.200 7.350 7.150 7.250 55,331 +0.10(+1.40%)
Sep 18, 2017 7.200 7.200 7.150 7.150 22,658 -0.10(-1.38%)
Sep 15, 2017 7.200 7.250 7.050 7.250 117,907 +0.10(+1.40%)
Sep 14, 2017 7.100 7.250 7.050 7.150 32,746 +0.10(+1.42%)
Sep 13, 2017 7.000 7.300 6.950 7.050 103,449 -0.05(-0.70%)
Sep 12, 2017 6.850 7.200 6.800 7.100 76,698 +0.25(+3.65%)
Sep 11, 2017 6.950 7.000 6.800 6.850 45,391 -0.05(-0.72%)
Sep 08, 2017 7.050 7.050 6.900 6.900 69,217 -0.10(-1.43%)
Sep 07, 2017 7.100 7.200 7.000 7.000 98,232 -0.15(-2.10%)
Sep 06, 2017 6.900 7.150 6.900 7.150 42,466 +0.30(+4.38%)
Sep 05, 2017 7.200 7.225 6.850 6.850 33,079 -0.35(-4.86%)
Sep 01, 2017 7.300 7.300 7.100 7.200 23,798 -0.05(-0.69%)
Aug 31, 2017 7.150 7.400 7.000 7.250 83,439 +0.05(+0.69%)
Aug 30, 2017 6.650 7.350 6.550 7.200 77,106 +0.45(+6.67%)
Aug 29, 2017 6.650 6.800 6.600 6.750 16,108 +0.05(+0.75%)
Aug 28, 2017 6.900 6.900 6.700 6.700 23,345 -0.25(-3.60%)
Aug 25, 2017 6.900 7.000 6.850 6.950 45,382 +0.05(+0.72%)
Aug 24, 2017 6.900 6.950 6.850 6.900 50,112 +0.05(+0.73%)
Aug 23, 2017 6.900 6.900 6.750 6.850 24,446 -0.10(-1.44%)
Aug 22, 2017 6.950 6.979 6.850 6.950 22,896 +0.00(+0.00%)
Aug 21, 2017 6.950 7.000 6.900 6.950 21,668 -0.05(-0.71%)
Aug 18, 2017 7.000 7.100 6.925 7.000 29,336 -0.10(-1.41%)
Aug 17, 2017 7.100 7.150 7.050 7.100 17,612 -0.05(-0.70%)
Aug 16, 2017 7.100 7.150 6.950 7.150 24,972 +0.10(+1.42%)
Aug 15, 2017 7.200 7.200 7.000 7.050 11,017 -0.15(-2.08%)
Aug 14, 2017 7.000 7.250 6.995 7.200 36,718 +0.20(+2.86%)
Aug 11, 2017 7.050 7.100 6.900 7.000 22,101 +0.00(+0.00%)
Aug 10, 2017 7.200 7.205 6.950 7.000 23,138 -0.30(-4.11%)
Aug 09, 2017 7.300 7.350 7.250 7.300 10,972 -0.05(-0.68%)
Aug 08, 2017 7.275 7.450 7.136 7.350 19,044 +0.05(+0.68%)
Aug 07, 2017 7.350 7.400 7.300 7.300 10,684 -0.08(-1.02%)
Aug 04, 2017 7.400 7.500 7.300 7.375 26,253 +0.17(+2.43%)
Aug 03, 2017 7.350 7.350 7.050 7.200 40,730 -0.05(-0.69%)
Aug 02, 2017 7.350 7.450 7.250 7.250 180,718 -0.20(-2.68%)
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.