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

Pure Cycle Corp (NQ: PCYO )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2024 9.550 9.670 9.500 9.500 29,034 -0.04(-0.42%)
Mar 27, 2024 9.270 9.560 9.270 9.540 25,376 +0.29(+3.14%)
Mar 26, 2024 9.320 9.320 9.230 9.250 30,779 -0.08(-0.86%)
Mar 25, 2024 9.480 9.565 9.310 9.330 26,753 -0.13(-1.37%)
Mar 22, 2024 9.470 9.710 9.460 9.460 28,458 -0.11(-1.15%)
Mar 21, 2024 9.440 9.610 9.440 9.570 32,729 +0.12(+1.22%)
Mar 20, 2024 9.260 9.620 9.245 9.455 36,095 +0.12(+1.34%)
Mar 19, 2024 9.230 9.430 9.174 9.330 25,013 +0.13(+1.41%)
Mar 18, 2024 9.260 9.670 9.200 9.200 33,617 -0.10(-1.08%)
Mar 15, 2024 9.250 9.480 9.220 9.300 145,062 +0.01(+0.11%)
Mar 14, 2024 9.510 9.510 9.290 9.290 56,679 -0.25(-2.62%)
Mar 13, 2024 9.820 9.930 9.500 9.540 36,668 -0.33(-3.34%)
Mar 12, 2024 9.910 10.00 9.870 9.870 49,140 -0.13(-1.30%)
Mar 11, 2024 9.950 10.04 9.870 10.00 24,288 +0.00(+0.00%)
Mar 08, 2024 9.980 10.12 9.860 10.00 58,123 +0.07(+0.70%)
Mar 07, 2024 9.830 9.990 9.800 9.930 27,513 +0.19(+1.95%)
Mar 06, 2024 9.860 9.935 9.725 9.740 26,805 -0.11(-1.12%)
Mar 05, 2024 9.890 10.09 9.830 9.850 34,147 -0.03(-0.30%)
Mar 04, 2024 10.06 10.07 9.800 9.880 51,306 -0.01(-0.10%)
Mar 01, 2024 9.970 10.07 9.840 9.890 43,156 -0.08(-0.80%)
Feb 29, 2024 9.940 10.11 9.880 9.970 47,352 +0.15(+1.53%)
Feb 28, 2024 9.780 10.02 9.730 9.820 50,916 -0.03(-0.30%)
Feb 27, 2024 10.01 10.03 9.830 9.850 51,588 -0.09(-0.91%)
Feb 26, 2024 9.870 10.00 9.750 9.940 41,658 -0.01(-0.10%)
Feb 23, 2024 10.15 10.15 9.900 9.950 29,583 -0.12(-1.19%)
Feb 22, 2024 9.790 10.11 9.650 10.07 72,976 +0.22(+2.23%)
Feb 21, 2024 10.10 10.10 9.770 9.850 53,305 -0.21(-2.09%)
Feb 20, 2024 10.00 10.32 9.950 10.06 42,485 +0.04(+0.40%)
Feb 16, 2024 10.32 10.32 9.960 10.02 90,602 -0.33(-3.19%)
Feb 15, 2024 10.31 10.47 10.20 10.35 79,403 +0.31(+3.09%)
Feb 14, 2024 9.730 10.05 9.610 10.04 91,059 +0.50(+5.24%)
Feb 13, 2024 9.830 9.830 9.410 9.540 88,545 -0.47(-4.70%)
Feb 12, 2024 9.750 10.07 9.650 10.01 68,346 +0.32(+3.30%)
Feb 09, 2024 9.790 9.860 9.650 9.690 34,941 -0.14(-1.42%)
Feb 08, 2024 9.830 9.990 9.750 9.830 67,718 -0.06(-0.61%)
Feb 07, 2024 9.610 10.04 9.600 9.890 93,385 +0.19(+1.96%)
Feb 06, 2024 9.790 9.800 9.600 9.700 25,240 -0.08(-0.82%)
Feb 05, 2024 9.840 9.930 9.760 9.780 43,971 -0.17(-1.71%)
Feb 02, 2024 9.920 10.08 9.800 9.950 22,295 -0.08(-0.80%)
Feb 01, 2024 9.860 10.15 9.860 10.03 56,575 +0.24(+2.45%)
Jan 31, 2024 10.02 10.20 9.780 9.790 31,731 -0.30(-2.97%)
Jan 30, 2024 10.28 10.28 10.03 10.09 24,226 -0.19(-1.85%)
Jan 29, 2024 10.50 10.56 10.17 10.28 68,618 -0.22(-2.10%)
Jan 26, 2024 10.55 10.63 10.45 10.50 23,145 +0.00(+0.00%)
Jan 25, 2024 10.62 10.62 10.07 10.50 24,927 +0.00(+0.00%)
Jan 24, 2024 10.61 10.61 10.44 10.50 25,219 -0.03(-0.28%)
Jan 23, 2024 10.51 10.61 10.39 10.53 22,329 +0.10(+0.96%)
Jan 22, 2024 10.23 10.60 10.20 10.43 47,266 +0.25(+2.46%)
Jan 19, 2024 10.14 10.27 10.03 10.18 48,541 +0.11(+1.09%)
Jan 18, 2024 10.03 10.21 9.965 10.07 25,568 +0.09(+0.90%)
Jan 17, 2024 9.950 10.10 9.950 9.980 16,261 -0.03(-0.30%)
Jan 16, 2024 9.960 10.25 9.830 10.01 38,103 +0.02(+0.20%)
Jan 12, 2024 9.920 10.14 9.830 9.990 69,118 +0.04(+0.40%)
Jan 11, 2024 10.04 10.42 9.920 9.950 34,490 -0.16(-1.58%)
Jan 10, 2024 10.00 10.17 9.930 10.11 35,312 +0.11(+1.10%)
Jan 09, 2024 9.910 10.09 9.890 10.00 25,646 -0.05(-0.50%)
Jan 08, 2024 10.03 10.16 9.930 10.05 24,601 +0.07(+0.70%)
Jan 05, 2024 9.950 10.36 9.950 9.980 63,337 -0.04(-0.40%)
Jan 04, 2024 10.11 10.31 9.950 10.02 39,548 -0.02(-0.20%)
Jan 03, 2024 10.34 10.34 9.960 10.04 59,075 -0.26(-2.52%)
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.