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 (%)
Aug 31, 2018 11.25 11.25 11.25 0 +0.30(+2.74%)
Aug 30, 2018 10.75 11.05 10.75 10.95 18,359 +0.20(+1.86%)
Aug 29, 2018 10.90 11.05 10.70 10.75 12,254 -0.15(-1.38%)
Aug 28, 2018 11.30 11.30 10.85 10.90 26,725 -0.30(-2.68%)
Aug 27, 2018 11.30 11.30 11.15 11.20 11,738 +0.05(+0.45%)
Aug 24, 2018 10.95 11.20 10.90 11.15 20,700 +0.15(+1.36%)
Aug 23, 2018 11.15 11.15 11.00 11.00 7,095 -0.10(-0.90%)
Aug 22, 2018 11.25 11.25 11.10 11.10 33,550 -0.05(-0.45%)
Aug 21, 2018 11.19 11.25 11.00 11.15 14,620 -0.05(-0.45%)
Aug 20, 2018 10.90 11.40 10.90 11.20 60,751 +0.35(+3.23%)
Aug 17, 2018 10.85 10.95 10.80 10.85 43,100 -0.05(-0.46%)
Aug 16, 2018 10.86 10.90 10.83 10.90 8,439 +0.10(+0.93%)
Aug 15, 2018 10.95 10.95 10.75 10.80 14,785 -0.10(-0.92%)
Aug 14, 2018 10.90 10.90 10.80 10.90 16,068 +0.10(+0.93%)
Aug 13, 2018 10.85 10.90 10.70 10.80 9,340 +0.05(+0.47%)
Aug 10, 2018 10.80 10.95 10.73 10.75 19,200 +0.00(+0.00%)
Aug 09, 2018 10.60 10.80 10.56 10.75 10,711 +0.20(+1.90%)
Aug 08, 2018 10.40 10.65 10.30 10.55 9,852 +0.20(+1.93%)
Aug 07, 2018 10.60 10.65 10.30 10.35 18,307 -0.20(-1.90%)
Aug 06, 2018 10.80 10.80 10.41 10.55 16,555 -0.15(-1.40%)
Aug 03, 2018 10.95 10.95 10.70 10.70 8,100 -0.20(-1.83%)
Aug 02, 2018 10.70 10.95 10.70 10.90 22,725 +0.20(+1.87%)
Aug 01, 2018 10.73 10.80 10.65 10.70 19,759 -0.15(-1.38%)
Jul 31, 2018 10.70 11.00 10.60 10.85 23,748 +0.25(+2.36%)
Jul 30, 2018 10.75 10.75 10.56 10.60 12,320 -0.05(-0.47%)
Jul 27, 2018 10.86 10.92 10.60 10.65 13,900 -0.20(-1.84%)
Jul 26, 2018 10.90 10.55 10.85 23,959 +0.30(+2.84%)
Jul 25, 2018 10.45 10.75 10.45 10.55 19,941 +0.15(+1.44%)
Jul 24, 2018 10.54 10.65 10.40 10.40 20,912 -0.15(-1.42%)
Jul 23, 2018 10.40 10.70 10.31 10.55 13,031 +0.05(+0.48%)
Jul 20, 2018 10.75 10.85 10.35 10.50 20,670 -0.25(-2.33%)
Jul 19, 2018 10.90 10.40 10.75 19,602 +0.30(+2.87%)
Jul 18, 2018 10.25 10.50 10.25 10.45 11,101 +0.10(+0.97%)
Jul 17, 2018 10.85 10.90 10.05 10.35 61,628 -0.45(-4.17%)
Jul 16, 2018 10.75 11.00 10.55 10.80 40,351 +0.15(+1.41%)
Jul 13, 2018 10.72 10.40 10.65 81,146 +0.25(+2.40%)
Jul 12, 2018 10.25 10.45 10.10 10.40 34,874 +0.20(+1.96%)
Jul 11, 2018 10.20 10.30 10.11 10.20 25,498 +0.00(+0.00%)
Jul 10, 2018 9.850 10.20 9.850 10.20 60,442 +0.30(+3.03%)
Jul 09, 2018 10.15 10.19 9.850 9.900 22,388 -0.20(-1.98%)
Jul 06, 2018 9.900 10.20 9.900 10.10 28,682 +0.20(+2.02%)
Jul 05, 2018 9.900 10.05 9.800 9.900 22,065 +0.05(+0.51%)
Jul 03, 2018 9.850 9.850 9.850 0 +0.25(+2.60%)
Jul 02, 2018 9.650 9.650 9.550 9.600 5,120 +0.05(+0.52%)
Jun 29, 2018 9.550 9.900 9.450 9.550 18,473 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.200 9.500 45,016 +0.15(+1.60%)
Jun 27, 2018 10.10 10.10 9.205 9.350 50,623 -0.75(-7.43%)
Jun 26, 2018 9.800 10.25 9.800 10.10 51,739 +0.35(+3.59%)
Jun 25, 2018 9.750 9.800 9.050 9.750 26,103 -0.25(-2.50%)
Jun 22, 2018 9.350 10.05 9.350 10.00 253,328 +0.60(+6.38%)
Jun 21, 2018 9.500 9.500 9.200 9.400 21,161 -0.10(-1.05%)
Jun 20, 2018 9.600 9.600 9.200 9.500 15,995 -0.10(-1.04%)
Jun 19, 2018 9.650 9.650 9.550 9.600 20,110 -0.05(-0.52%)
Jun 18, 2018 9.650 9.745 9.600 9.650 63,916 -0.10(-1.03%)
Jun 15, 2018 9.750 9.650 9.750 55,543 +0.10(+1.04%)
Jun 14, 2018 9.650 9.650 9.600 9.650 31,387 +0.00(+0.00%)
Jun 13, 2018 9.650 9.700 9.600 9.650 19,338 -0.05(-0.52%)
Jun 12, 2018 9.500 9.700 9.350 9.700 27,861 +0.15(+1.57%)
Jun 11, 2018 9.350 9.550 9.350 9.550 8,405 +0.15(+1.60%)
Jun 08, 2018 9.600 9.600 9.400 9.400 10,549 -0.20(-2.08%)
Jun 07, 2018 9.550 9.650 9.300 9.600 8,870 +0.05(+0.52%)
Jun 06, 2018 9.600 9.650 9.500 9.550 9,578 -0.10(-1.04%)
Jun 05, 2018 9.650 9.700 9.550 9.650 7,491 +0.15(+1.58%)
Jun 04, 2018 9.700 9.750 9.300 9.500 10,196 -0.25(-2.56%)
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.