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, 2019 10.04 10.10 9.850 9.860 46,200 -0.20(-1.99%)
Mar 28, 2019 10.01 10.08 9.970 10.06 34,561 +0.07(+0.70%)
Mar 27, 2019 9.960 10.03 9.930 9.990 8,075 +0.00(+0.00%)
Mar 26, 2019 9.850 10.02 9.850 9.990 6,111 +0.19(+1.94%)
Mar 25, 2019 9.663 9.850 9.663 9.800 35,009 +0.14(+1.45%)
Mar 22, 2019 9.770 10.02 9.650 9.660 26,300 -0.22(-2.23%)
Mar 21, 2019 9.400 9.920 9.400 9.880 32,608 +0.53(+5.67%)
Mar 20, 2019 10.00 10.00 9.250 9.350 26,617 -0.65(-6.50%)
Mar 19, 2019 9.920 10.02 9.890 10.00 17,928 +0.11(+1.11%)
Mar 18, 2019 9.910 9.990 9.840 9.890 16,127 -0.06(-0.60%)
Mar 15, 2019 9.810 9.950 9.730 9.950 68,000 +0.14(+1.43%)
Mar 14, 2019 9.980 10.01 9.810 9.810 9,704 -0.12(-1.21%)
Mar 13, 2019 10.03 10.03 9.910 9.930 8,460 -0.09(-0.90%)
Mar 12, 2019 9.990 10.05 9.910 10.02 11,529 +0.04(+0.40%)
Mar 11, 2019 9.930 9.990 9.880 9.980 12,473 -0.02(-0.20%)
Mar 08, 2019 9.960 10.05 9.810 10.00 16,700 +0.24(+2.46%)
Mar 07, 2019 9.950 10.13 9.760 9.760 49,871 -0.27(-2.69%)
Mar 06, 2019 10.01 10.11 9.660 10.03 46,957 -0.03(-0.30%)
Mar 05, 2019 10.22 10.28 10.06 10.06 8,692 -0.09(-0.89%)
Mar 04, 2019 10.06 10.18 9.870 10.15 15,260 +0.05(+0.50%)
Mar 01, 2019 10.07 10.10 9.970 10.10 14,300 -0.04(-0.39%)
Feb 28, 2019 10.14 10.29 10.04 10.14 11,966 -0.04(-0.39%)
Feb 27, 2019 10.30 10.30 10.18 10.18 6,567 -0.09(-0.88%)
Feb 26, 2019 10.15 10.33 10.15 10.27 11,506 +0.11(+1.08%)
Feb 25, 2019 10.19 10.21 10.15 10.16 15,526 -0.06(-0.59%)
Feb 22, 2019 10.18 10.24 10.08 10.22 21,300 +0.12(+1.19%)
Feb 21, 2019 10.05 10.25 10.01 10.10 28,830 +0.00(+0.00%)
Feb 20, 2019 10.25 10.25 10.02 10.10 16,625 -0.07(-0.69%)
Feb 19, 2019 10.08 10.20 10.03 10.17 27,217 +0.00(+0.00%)
Feb 15, 2019 10.07 10.22 9.950 10.17 18,700 +0.16(+1.60%)
Feb 14, 2019 9.900 10.69 9.750 10.01 77,805 +0.03(+0.30%)
Feb 13, 2019 9.969 9.980 9.948 9.980 5,139 +0.03(+0.30%)
Feb 12, 2019 10.15 10.15 9.890 9.950 7,268 +0.05(+0.51%)
Feb 11, 2019 10.00 10.00 9.900 9.900 5,868 +0.00(+0.00%)
Feb 08, 2019 9.900 10.02 9.880 9.900 7,000 +0.00(+0.00%)
Feb 07, 2019 10.09 10.09 9.900 9.900 10,141 -0.22(-2.17%)
Feb 06, 2019 10.12 10.21 10.03 10.12 8,228 +0.00(+0.00%)
Feb 05, 2019 9.960 10.22 9.960 10.12 7,291 +0.16(+1.61%)
Feb 04, 2019 10.10 10.15 9.950 9.960 20,158 -0.19(-1.87%)
Feb 01, 2019 10.23 10.25 10.15 10.15 5,200 -0.02(-0.20%)
Jan 31, 2019 9.960 10.20 9.950 10.17 14,343 +0.13(+1.29%)
Jan 30, 2019 9.980 10.07 9.950 10.04 12,915 +0.09(+0.90%)
Jan 29, 2019 10.05 10.19 9.950 9.950 12,329 -0.11(-1.09%)
Jan 28, 2019 9.900 10.09 9.900 10.06 36,854 +0.21(+2.13%)
Jan 25, 2019 9.500 9.870 9.500 9.850 15,500 +0.36(+3.79%)
Jan 24, 2019 9.400 9.590 9.360 9.490 11,242 +0.10(+1.06%)
Jan 23, 2019 9.220 9.923 9.220 9.390 7,432 +0.16(+1.73%)
Jan 22, 2019 9.870 9.870 9.210 9.230 29,535 -0.61(-6.20%)
Jan 18, 2019 9.670 9.910 9.635 9.840 27,300 +0.16(+1.65%)
Jan 17, 2019 9.500 9.790 9.500 9.680 24,471 +0.24(+2.54%)
Jan 16, 2019 9.380 9.460 9.280 9.440 14,775 +0.03(+0.32%)
Jan 15, 2019 9.210 9.440 9.210 9.410 9,609 +0.21(+2.28%)
Jan 14, 2019 9.640 9.640 9.200 9.200 16,954 -0.52(-5.35%)
Jan 11, 2019 9.740 9.960 9.650 9.720 8,300 -0.06(-0.61%)
Jan 10, 2019 9.980 9.980 9.750 9.780 10,518 -0.21(-2.10%)
Jan 09, 2019 9.960 10.32 9.900 9.990 23,929 -0.01(-0.10%)
Jan 08, 2019 10.00 10.00 9.540 10.00 13,158 +0.00(+0.00%)
Jan 07, 2019 9.810 10.00 9.700 10.00 47,858 +0.11(+1.11%)
Jan 04, 2019 9.690 9.900 9.500 9.890 17,700 +0.28(+2.91%)
Jan 03, 2019 9.790 9.900 9.610 9.610 9,727 -0.19(-1.94%)
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.