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 (%)
Jul 31, 2019 10.96 11.09 10.84 10.87 34,855 -0.13(-1.18%)
Jul 30, 2019 10.98 11.09 10.79 11.00 28,241 -0.05(-0.45%)
Jul 29, 2019 11.05 11.06 10.61 11.05 22,505 +0.04(+0.41%)
Jul 26, 2019 10.82 11.05 10.01 11.01 17,600 +0.14(+1.24%)
Jul 25, 2019 11.11 11.11 10.80 10.87 13,267 -0.19(-1.72%)
Jul 24, 2019 10.88 11.08 10.88 11.06 17,583 +0.18(+1.65%)
Jul 23, 2019 10.96 10.96 10.79 10.88 9,014 -0.03(-0.27%)
Jul 22, 2019 10.80 10.94 10.75 10.91 4,123 +0.04(+0.37%)
Jul 19, 2019 10.79 10.94 10.70 10.87 15,600 +0.04(+0.37%)
Jul 18, 2019 10.83 10.85 10.75 10.83 10,218 -0.07(-0.64%)
Jul 17, 2019 10.83 10.93 10.83 10.90 8,764 +0.01(+0.09%)
Jul 16, 2019 10.79 10.92 10.79 10.89 14,947 +0.05(+0.46%)
Jul 15, 2019 10.83 10.86 10.62 10.84 25,176 -0.04(-0.37%)
Jul 12, 2019 10.73 10.93 10.55 10.88 24,700 +0.09(+0.83%)
Jul 11, 2019 10.68 10.79 10.66 10.79 69,893 +0.10(+0.94%)
Jul 10, 2019 10.75 10.87 10.60 10.69 24,580 +0.24(+2.30%)
Jul 09, 2019 10.99 10.99 10.39 10.45 25,381 -0.21(-1.97%)
Jul 08, 2019 10.65 10.75 10.60 10.66 30,821 +0.01(+0.09%)
Jul 05, 2019 10.65 10.68 10.56 10.65 12,100 -0.03(-0.28%)
Jul 03, 2019 10.72 10.72 10.60 10.68 8,400 -0.01(-0.09%)
Jul 02, 2019 10.69 10.72 10.58 10.69 28,968 +0.05(+0.47%)
Jul 01, 2019 10.69 10.69 10.40 10.64 23,781 +0.04(+0.38%)
Jun 28, 2019 10.37 10.65 10.37 10.60 323,200 +0.20(+1.92%)
Jun 27, 2019 10.35 10.45 10.27 10.40 24,513 +0.13(+1.27%)
Jun 26, 2019 10.42 10.42 10.22 10.27 23,083 +0.04(+0.39%)
Jun 25, 2019 10.22 10.26 10.15 10.23 7,508 +0.05(+0.49%)
Jun 24, 2019 10.32 10.32 10.17 10.18 12,340 -0.17(-1.64%)
Jun 21, 2019 10.08 10.36 10.08 10.35 54,600 +0.17(+1.67%)
Jun 20, 2019 10.03 10.25 10.03 10.18 17,620 +0.16(+1.60%)
Jun 19, 2019 9.950 10.02 9.950 10.02 3,162 +0.07(+0.70%)
Jun 18, 2019 9.980 10.01 9.901 9.950 8,338 -0.05(-0.50%)
Jun 17, 2019 9.961 10.00 9.961 10.00 4,080 +0.04(+0.40%)
Jun 14, 2019 9.680 10.03 9.680 9.960 14,000 +0.23(+2.36%)
Jun 13, 2019 9.860 9.900 9.690 9.730 4,132 +0.15(+1.57%)
Jun 12, 2019 9.720 9.720 9.450 9.580 49,578 +0.04(+0.42%)
Jun 11, 2019 9.990 9.990 9.450 9.540 21,906 +0.01(+0.10%)
Jun 10, 2019 9.480 9.730 9.460 9.530 6,591 +0.13(+1.38%)
Jun 07, 2019 9.580 10.01 9.370 9.400 41,400 -0.15(-1.57%)
Jun 06, 2019 9.300 9.720 9.300 9.550 16,840 +0.25(+2.69%)
Jun 05, 2019 9.470 9.810 9.300 9.300 15,745 -0.20(-2.11%)
Jun 04, 2019 9.480 9.550 9.410 9.500 15,460 +0.10(+1.06%)
Jun 03, 2019 9.590 9.600 9.350 9.400 15,711 -0.02(-0.21%)
May 31, 2019 9.400 9.660 9.400 9.420 11,800 -0.04(-0.42%)
May 30, 2019 9.666 9.666 9.450 9.460 16,317 +0.01(+0.11%)
May 29, 2019 9.650 9.900 9.450 9.450 10,096 -0.22(-2.28%)
May 28, 2019 9.890 9.980 9.670 9.670 14,829 -0.17(-1.73%)
May 24, 2019 10.08 10.08 9.710 9.840 17,600 -0.26(-2.57%)
May 23, 2019 10.02 10.15 10.02 10.10 11,409 -0.02(-0.20%)
May 22, 2019 10.00 10.12 10.00 10.12 17,165 +0.07(+0.70%)
May 21, 2019 10.05 10.05 10.00 10.05 9,746 +0.01(+0.10%)
May 20, 2019 10.09 10.18 9.980 10.04 15,891 -0.01(-0.10%)
May 17, 2019 10.13 10.20 10.03 10.05 15,200 -0.13(-1.28%)
May 16, 2019 10.05 10.21 10.03 10.18 6,780 +0.13(+1.29%)
May 15, 2019 9.970 10.15 9.970 10.05 10,927 +0.12(+1.21%)
May 14, 2019 9.920 9.950 9.880 9.930 16,057 +0.02(+0.20%)
May 13, 2019 9.920 9.975 9.900 9.910 9,303 -0.08(-0.80%)
May 10, 2019 9.980 10.01 9.944 9.990 8,000 +0.01(+0.10%)
May 09, 2019 10.25 10.26 9.960 9.980 15,649 -0.22(-2.16%)
May 08, 2019 10.29 10.34 10.15 10.20 20,005 +0.12(+1.19%)
May 07, 2019 10.23 10.23 10.05 10.08 18,061 +0.13(+1.31%)
May 06, 2019 10.24 10.29 9.910 9.950 4,995 -0.14(-1.39%)
May 03, 2019 9.980 10.10 9.980 10.09 11,500 +0.16(+1.61%)
May 02, 2019 9.980 9.980 9.930 9.930 12,236 +0.00(+0.00%)
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.