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 (%)
Mar 29, 2018 9.450 9.450 9.450 0 +0.15(+1.61%)
Mar 28, 2018 9.250 9.350 9.050 9.300 9,165 +0.10(+1.09%)
Mar 27, 2018 9.350 9.450 9.200 9.200 24,888 -0.05(-0.54%)
Mar 26, 2018 9.150 9.300 8.950 9.250 22,539 +0.15(+1.65%)
Mar 23, 2018 9.400 9.450 9.050 9.100 58,327 -0.25(-2.67%)
Mar 22, 2018 9.450 9.600 9.205 9.350 79,134 -0.15(-1.58%)
Mar 21, 2018 9.450 9.550 9.350 9.500 57,490 +0.10(+1.06%)
Mar 20, 2018 9.400 9.450 9.250 9.400 30,692 +0.00(+0.00%)
Mar 19, 2018 9.400 9.450 9.250 9.400 56,217 +0.05(+0.53%)
Mar 16, 2018 9.150 9.350 9.150 9.350 60,667 +0.15(+1.63%)
Mar 15, 2018 9.300 9.450 9.150 9.200 32,216 -0.18(-1.87%)
Mar 14, 2018 9.400 9.050 9.375 20,201 +0.12(+1.35%)
Mar 13, 2018 9.300 9.400 9.250 9.250 45,237 -0.05(-0.54%)
Mar 12, 2018 8.900 9.450 8.900 9.300 162,918 +0.40(+4.49%)
Mar 09, 2018 8.600 8.900 8.400 8.900 28,980 +0.40(+4.71%)
Mar 08, 2018 8.400 8.890 8.400 8.500 77,028 +0.10(+1.19%)
Mar 07, 2018 8.000 8.450 8.000 8.400 64,862 +0.40(+5.00%)
Mar 06, 2018 8.050 8.200 8.000 8.000 74,322 +0.00(+0.00%)
Mar 05, 2018 8.155 8.200 8.000 8.000 25,955 -0.10(-1.23%)
Mar 02, 2018 7.950 8.100 7.950 8.100 13,115 +0.15(+1.89%)
Mar 01, 2018 7.900 8.200 7.900 7.950 21,115 +0.00(+0.00%)
Feb 28, 2018 8.000 8.150 7.900 7.950 42,140 -0.05(-0.62%)
Feb 27, 2018 8.300 8.350 7.950 8.000 12,325 -0.30(-3.61%)
Feb 26, 2018 8.150 8.200 8.300 10,811 +0.15(+1.84%)
Feb 23, 2018 8.050 8.200 8.050 8.150 7,193 +0.12(+1.56%)
Feb 22, 2018 8.600 8.000 8.025 17,757 -0.47(-5.59%)
Feb 21, 2018 8.100 8.550 8.095 8.500 32,460 +0.45(+5.59%)
Feb 20, 2018 7.950 8.100 7.950 8.050 57,991 +0.10(+1.26%)
Feb 16, 2018 7.950 7.950 7.950 0 -0.10(-1.24%)
Feb 15, 2018 8.000 8.050 7.995 8.050 27,156 +0.05(+0.63%)
Feb 14, 2018 7.850 8.050 7.800 8.000 57,360 +0.05(+0.63%)
Feb 13, 2018 7.950 8.050 7.900 7.950 80,755 -0.10(-1.24%)
Feb 12, 2018 7.800 8.250 7.750 8.050 45,223 +0.25(+3.21%)
Feb 09, 2018 7.900 8.050 7.800 7.800 38,552 -0.05(-0.64%)
Feb 08, 2018 8.100 8.105 7.850 7.850 27,733 -0.30(-3.68%)
Feb 07, 2018 8.350 8.350 8.100 8.150 32,444 -0.20(-2.40%)
Feb 06, 2018 8.450 8.450 8.205 8.350 21,812 -0.25(-2.91%)
Feb 05, 2018 8.600 8.638 8.500 8.600 35,750 -0.05(-0.58%)
Feb 02, 2018 8.700 8.750 8.600 8.650 42,713 -0.05(-0.57%)
Feb 01, 2018 8.700 8.750 8.625 8.700 17,178 +0.05(+0.58%)
Jan 31, 2018 8.700 8.700 8.538 8.650 18,942 -0.05(-0.57%)
Jan 30, 2018 8.650 8.750 8.650 8.700 18,166 +0.05(+0.58%)
Jan 29, 2018 8.700 8.700 8.650 8.650 7,258 -0.05(-0.57%)
Jan 26, 2018 8.700 8.740 8.550 8.700 15,028 +0.00(+0.00%)
Jan 25, 2018 8.850 8.850 8.650 8.700 27,229 -0.15(-1.69%)
Jan 24, 2018 8.850 8.950 8.850 8.850 20,470 -0.05(-0.56%)
Jan 23, 2018 8.800 8.900 8.770 8.900 59,583 +0.15(+1.71%)
Jan 22, 2018 8.650 8.750 8.640 8.750 28,281 +0.10(+1.16%)
Jan 19, 2018 8.750 8.750 8.550 8.650 75,686 -0.10(-1.14%)
Jan 18, 2018 8.700 8.750 8.650 8.750 16,912 +0.00(+0.00%)
Jan 17, 2018 8.700 8.750 8.500 8.750 17,444 +0.15(+1.74%)
Jan 16, 2018 8.550 8.600 8.488 8.600 26,202 +0.05(+0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Jan 11, 2018 8.500 8.600 8.500 8.600 12,765 +0.05(+0.58%)
Jan 10, 2018 8.600 8.600 8.350 8.550 14,828 +0.00(+0.00%)
Jan 09, 2018 8.650 8.650 8.405 8.550 20,667 -0.10(-1.16%)
Jan 08, 2018 8.350 8.700 8.350 8.650 46,525 +0.30(+3.59%)
Jan 05, 2018 8.300 8.450 8.300 8.350 24,815 +0.05(+0.60%)
Jan 04, 2018 8.300 8.400 8.250 8.300 15,048 +0.00(+0.00%)
Jan 03, 2018 8.300 8.425 8.250 8.300 26,838 -0.05(-0.60%)
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.