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

Pure Cycle Corp (NQ: PCYO )

9.930 +0.020 (+0.20%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 7, 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 (%)
Apr 29, 2005 7.830 7.840 7.720 7.840 800 +0.23(+3.02%)
Apr 28, 2005 7.640 7.640 7.610 7.610 360 -0.02(-0.26%)
Apr 27, 2005 7.550 7.650 7.550 7.630 300 +0.12(+1.60%)
Apr 26, 2005 7.320 7.540 7.310 7.510 2,525 +0.01(+0.13%)
Apr 25, 2005 7.510 7.510 7.500 7.500 2,800 -0.08(-1.06%)
Apr 22, 2005 7.500 7.580 7.250 7.580 26,570 +0.41(+5.72%)
Apr 21, 2005 7.110 7.200 7.061 7.170 2,265 +0.07(+0.99%)
Apr 20, 2005 7.000 7.100 7.000 7.100 9,855 -0.41(-5.46%)
Apr 19, 2005 7.580 7.600 7.500 7.510 3,058 +0.03(+0.40%)
Apr 18, 2005 7.000 7.490 7.000 7.480 7,775 +0.05(+0.67%)
Apr 15, 2005 7.400 7.500 7.290 7.430 5,400 -0.05(-0.66%)
Apr 14, 2005 7.080 7.480 7.000 7.479 8,517 +0.28(+3.87%)
Apr 13, 2005 7.200 7.300 7.150 7.200 14,818 +0.17(+2.42%)
Apr 12, 2005 6.160 7.050 6.160 7.030 15,641 +0.04(+0.57%)
Apr 11, 2005 6.990 7.000 6.900 6.990 6,000 -0.01(-0.14%)
Apr 08, 2005 6.989 7.000 6.989 7.000 300 +0.10(+1.45%)
Apr 07, 2005 6.810 6.900 6.810 6.900 700 +0.10(+1.47%)
Apr 06, 2005 6.830 6.830 6.800 6.800 1,000 -0.14(-2.02%)
Apr 05, 2005 6.890 6.940 6.890 6.940 725 +0.04(+0.58%)
Apr 04, 2005 6.840 6.990 6.760 6.900 1,700 +0.39(+5.99%)
Apr 01, 2005 6.750 7.030 6.500 6.510 10,400 -0.01(-0.15%)
Mar 31, 2005 6.200 7.210 6.200 6.520 46,105 -0.48(-6.86%)
Mar 30, 2005 7.000 7.050 6.190 7.000 15,600 +0.00(+0.00%)
Mar 29, 2005 7.160 7.180 7.000 7.000 3,700 -0.20(-2.78%)
Mar 28, 2005 7.190 7.290 7.080 7.200 4,100 -0.04(-0.55%)
Mar 24, 2005 7.169 7.490 6.400 7.240 10,900 +0.06(+0.84%)
Mar 23, 2005 6.000 7.180 6.000 7.180 6,530 +0.03(+0.42%)
Mar 22, 2005 7.100 7.250 7.070 7.150 7,585 +0.10(+1.42%)
Mar 21, 2005 7.050 7.180 6.474 7.050 14,019 -0.34(-4.60%)
Mar 18, 2005 7.389 7.390 6.980 7.390 7,250 +0.15(+2.07%)
Mar 17, 2005 7.240 7.240 7.240 7.240 0 +0.00(+0.00%)
Mar 16, 2005 7.440 7.450 7.210 7.240 10,926 -0.06(-0.82%)
Mar 15, 2005 7.320 7.440 6.900 7.300 16,001 +0.06(+0.83%)
Mar 14, 2005 7.250 7.250 7.110 7.240 400 +0.04(+0.56%)
Mar 11, 2005 7.030 7.250 6.870 7.200 7,600 +0.19(+2.71%)
Mar 10, 2005 7.000 7.750 7.000 7.010 8,623 +0.01(+0.14%)
Mar 09, 2005 6.990 7.000 6.890 7.000 12,540 +0.02(+0.29%)
Mar 08, 2005 6.750 7.010 6.630 6.980 38,800 -0.04(-0.57%)
Mar 07, 2005 6.550 7.100 6.480 7.020 46,439 -0.08(-1.13%)
Mar 04, 2005 7.190 7.370 6.990 7.100 17,500 -0.08(-1.11%)
Mar 03, 2005 7.210 7.240 7.180 7.180 3,448 +0.00(+0.00%)
Mar 02, 2005 6.000 7.290 6.000 7.180 8,748 -0.07(-0.97%)
Mar 01, 2005 7.070 7.300 7.000 7.250 16,220 -0.06(-0.82%)
Feb 28, 2005 7.310 7.460 7.010 7.310 6,500 -0.01(-0.14%)
Feb 25, 2005 7.190 7.490 7.190 7.320 11,066 +0.12(+1.67%)
Feb 24, 2005 7.200 7.350 7.200 7.200 7,100 -0.06(-0.83%)
Feb 23, 2005 7.220 7.290 6.550 7.260 6,140 +0.11(+1.54%)
Feb 22, 2005 7.400 7.400 6.320 7.150 16,699 -0.25(-3.38%)
Feb 18, 2005 7.440 7.490 7.400 7.400 7,200 +0.00(+0.00%)
Feb 17, 2005 7.480 7.510 7.380 7.400 44,298 -0.28(-3.65%)
Feb 16, 2005 7.848 7.860 7.600 7.680 2,900 +0.11(+1.45%)
Feb 15, 2005 7.840 7.840 7.430 7.570 2,500 +0.04(+0.53%)
Feb 14, 2005 7.300 7.530 7.300 7.530 1,000 -0.12(-1.57%)
Feb 11, 2005 7.570 7.650 7.540 7.650 600 +0.09(+1.19%)
Feb 10, 2005 7.870 7.870 7.311 7.560 5,100 +0.07(+0.93%)
Feb 09, 2005 7.380 7.490 7.380 7.490 1,500 +0.10(+1.35%)
Feb 08, 2005 7.320 7.460 7.310 7.390 7,000 -0.01(-0.14%)
Feb 07, 2005 7.840 7.840 7.400 7.400 9,625 -0.11(-1.46%)
Feb 04, 2005 7.580 7.580 7.460 7.510 2,500 -0.05(-0.66%)
Feb 03, 2005 7.750 7.890 7.250 7.560 88,116 -0.18(-2.33%)
Feb 02, 2005 7.460 7.740 7.250 7.740 207,950 +0.29(+3.89%)
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.