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 (%)
Nov 30, 2005 6.270 6.700 6.250 6.700 19,516 +0.18(+2.76%)
Nov 29, 2005 6.510 6.730 5.900 6.520 13,099 +0.02(+0.31%)
Nov 28, 2005 6.680 6.750 6.500 6.500 3,638 -0.12(-1.81%)
Nov 25, 2005 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 23, 2005 6.500 6.750 6.500 6.620 2,749 +0.04(+0.61%)
Nov 22, 2005 6.410 6.630 6.410 6.580 3,900 +0.13(+2.01%)
Nov 21, 2005 6.460 6.745 6.430 6.450 5,400 +0.00(+0.00%)
Nov 18, 2005 6.650 6.650 6.440 6.450 7,728 -0.09(-1.38%)
Nov 17, 2005 6.500 6.580 6.500 6.540 3,849 +0.06(+0.93%)
Nov 16, 2005 6.690 6.690 6.480 6.480 4,324 -0.13(-1.97%)
Nov 15, 2005 6.410 6.740 6.410 6.610 5,700 +0.01(+0.15%)
Nov 14, 2005 6.360 6.650 6.350 6.600 8,150 +0.20(+3.12%)
Nov 11, 2005 6.450 6.450 6.350 6.400 260,007 -0.06(-0.93%)
Nov 10, 2005 6.430 6.690 6.430 6.460 4,690 -0.05(-0.77%)
Nov 09, 2005 6.730 6.740 6.510 6.510 1,700 +0.00(+0.00%)
Nov 08, 2005 6.530 6.893 6.510 6.510 1,752 +0.11(+1.72%)
Nov 07, 2005 6.550 6.550 6.250 6.400 7,250 -0.10(-1.54%)
Nov 04, 2005 6.780 6.780 6.500 6.500 800 -0.31(-4.55%)
Nov 03, 2005 6.810 6.810 6.800 6.810 1,100 +0.05(+0.74%)
Nov 02, 2005 7.250 7.250 6.700 6.760 11,181 +0.26(+4.00%)
Nov 01, 2005 6.450 6.570 6.450 6.500 11,608 +0.00(+0.00%)
Oct 31, 2005 6.550 6.550 6.360 6.500 4,900 -0.13(-1.90%)
Oct 28, 2005 6.626 6.626 6.626 6.626 0 +0.00(+0.00%)
Oct 27, 2005 6.600 6.800 6.500 6.626 15,487 +0.06(+0.85%)
Oct 26, 2005 6.500 7.000 6.500 6.570 24,398 -0.02(-0.30%)
Oct 25, 2005 6.580 6.770 6.500 6.590 7,900 +0.09(+1.38%)
Oct 24, 2005 6.360 6.700 6.130 6.500 9,692 -0.23(-3.42%)
Oct 21, 2005 6.110 7.000 5.752 6.730 81,165 +0.62(+10.15%)
Oct 20, 2005 6.560 6.560 5.610 6.110 130,211 +0.26(+4.44%)
Oct 19, 2005 5.750 5.850 5.560 5.850 6,011 +0.17(+2.99%)
Oct 18, 2005 5.620 6.040 5.620 5.680 50,093 -0.18(-3.07%)
Oct 17, 2005 6.160 6.160 5.620 5.860 38,350 -0.24(-3.93%)
Oct 14, 2005 6.255 6.255 5.740 6.100 13,359 +0.05(+0.83%)
Oct 13, 2005 6.170 6.220 5.570 6.050 23,034 -0.15(-2.42%)
Oct 12, 2005 6.220 6.280 6.110 6.200 18,799 -0.05(-0.80%)
Oct 11, 2005 6.260 6.550 5.980 6.250 23,482 -0.25(-3.85%)
Oct 10, 2005 6.240 6.500 6.240 6.500 11,800 +0.21(+3.34%)
Oct 07, 2005 6.000 6.500 6.000 6.290 6,126 +0.29(+4.83%)
Oct 06, 2005 6.350 6.350 6.000 6.000 4,360 -0.35(-5.51%)
Oct 05, 2005 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 04, 2005 6.880 6.890 6.350 6.350 11,643 -0.15(-2.31%)
Oct 03, 2005 6.800 6.950 6.200 6.500 72,579 -0.30(-4.41%)
Sep 30, 2005 6.780 6.800 6.760 6.800 5,300 +0.00(+0.00%)
Sep 29, 2005 6.750 6.800 6.720 6.800 1,270 +0.00(+0.00%)
Sep 28, 2005 6.950 6.950 6.800 6.800 25,600 -0.05(-0.73%)
Sep 27, 2005 6.990 6.990 6.810 6.850 69,900 -0.12(-1.72%)
Sep 26, 2005 7.040 7.040 6.840 6.970 70,600 -0.11(-1.55%)
Sep 23, 2005 7.080 7.200 6.990 7.080 5,400 +0.03(+0.43%)
Sep 22, 2005 8.000 8.000 6.800 7.050 64,868 -0.12(-1.67%)
Sep 21, 2005 7.270 7.330 7.000 7.170 147,928 -0.19(-2.58%)
Sep 20, 2005 7.360 7.360 7.360 7.360 100 +0.09(+1.24%)
Sep 19, 2005 7.300 7.300 6.710 7.270 7,351 +0.01(+0.14%)
Sep 16, 2005 7.160 7.300 7.160 7.260 6,800 +0.09(+1.26%)
Sep 15, 2005 7.180 7.220 7.150 7.170 4,436 +0.00(+0.00%)
Sep 14, 2005 7.390 7.390 7.170 7.170 4,500 -0.01(-0.14%)
Sep 13, 2005 7.440 7.440 7.180 7.180 200 -0.26(-3.49%)
Sep 12, 2005 7.440 7.440 7.440 7.440 487 +0.00(+0.00%)
Sep 09, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Sep 08, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Sep 07, 2005 7.500 7.620 7.320 7.440 6,269 +0.11(+1.50%)
Sep 06, 2005 6.990 7.330 6.990 7.330 4,169 +0.34(+4.86%)
Sep 02, 2005 7.000 7.120 6.830 6.990 4,786 -0.01(-0.14%)
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.