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

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 10.37 10.65 10.37 10.60 323,200 +0.20(+1.92%)
Jun 27, 2019 10.35 10.45 10.27 10.40 24,513 +0.13(+1.27%)
Jun 26, 2019 10.42 10.42 10.22 10.27 23,083 +0.04(+0.39%)
Jun 25, 2019 10.22 10.26 10.15 10.23 7,508 +0.05(+0.49%)
Jun 24, 2019 10.32 10.32 10.17 10.18 12,340 -0.17(-1.64%)
Jun 21, 2019 10.08 10.36 10.08 10.35 54,600 +0.17(+1.67%)
Jun 20, 2019 10.03 10.25 10.03 10.18 17,620 +0.16(+1.60%)
Jun 19, 2019 9.950 10.02 9.950 10.02 3,162 +0.07(+0.70%)
Jun 18, 2019 9.980 10.01 9.901 9.950 8,338 -0.05(-0.50%)
Jun 17, 2019 9.961 10.00 9.961 10.00 4,080 +0.04(+0.40%)
Jun 14, 2019 9.680 10.03 9.680 9.960 14,000 +0.23(+2.36%)
Jun 13, 2019 9.860 9.900 9.690 9.730 4,132 +0.15(+1.57%)
Jun 12, 2019 9.720 9.720 9.450 9.580 49,578 +0.04(+0.42%)
Jun 11, 2019 9.990 9.990 9.450 9.540 21,906 +0.01(+0.10%)
Jun 10, 2019 9.480 9.730 9.460 9.530 6,591 +0.13(+1.38%)
Jun 07, 2019 9.580 10.01 9.370 9.400 41,400 -0.15(-1.57%)
Jun 06, 2019 9.300 9.720 9.300 9.550 16,840 +0.25(+2.69%)
Jun 05, 2019 9.470 9.810 9.300 9.300 15,745 -0.20(-2.11%)
Jun 04, 2019 9.480 9.550 9.410 9.500 15,460 +0.10(+1.06%)
Jun 03, 2019 9.590 9.600 9.350 9.400 15,711 -0.02(-0.21%)
May 31, 2019 9.400 9.660 9.400 9.420 11,800 -0.04(-0.42%)
May 30, 2019 9.666 9.666 9.450 9.460 16,317 +0.01(+0.11%)
May 29, 2019 9.650 9.900 9.450 9.450 10,096 -0.22(-2.28%)
May 28, 2019 9.890 9.980 9.670 9.670 14,829 -0.17(-1.73%)
May 24, 2019 10.08 10.08 9.710 9.840 17,600 -0.26(-2.57%)
May 23, 2019 10.02 10.15 10.02 10.10 11,409 -0.02(-0.20%)
May 22, 2019 10.00 10.12 10.00 10.12 17,165 +0.07(+0.70%)
May 21, 2019 10.05 10.05 10.00 10.05 9,746 +0.01(+0.10%)
May 20, 2019 10.09 10.18 9.980 10.04 15,891 -0.01(-0.10%)
May 17, 2019 10.13 10.20 10.03 10.05 15,200 -0.13(-1.28%)
May 16, 2019 10.05 10.21 10.03 10.18 6,780 +0.13(+1.29%)
May 15, 2019 9.970 10.15 9.970 10.05 10,927 +0.12(+1.21%)
May 14, 2019 9.920 9.950 9.880 9.930 16,057 +0.02(+0.20%)
May 13, 2019 9.920 9.975 9.900 9.910 9,303 -0.08(-0.80%)
May 10, 2019 9.980 10.01 9.944 9.990 8,000 +0.01(+0.10%)
May 09, 2019 10.25 10.26 9.960 9.980 15,649 -0.22(-2.16%)
May 08, 2019 10.29 10.34 10.15 10.20 20,005 +0.12(+1.19%)
May 07, 2019 10.23 10.23 10.05 10.08 18,061 +0.13(+1.31%)
May 06, 2019 10.24 10.29 9.910 9.950 4,995 -0.14(-1.39%)
May 03, 2019 9.980 10.10 9.980 10.09 11,500 +0.16(+1.61%)
May 02, 2019 9.980 9.980 9.930 9.930 12,236 +0.00(+0.00%)
May 01, 2019 10.01 10.04 9.900 9.930 17,085 -0.12(-1.19%)
Apr 30, 2019 10.15 10.15 10.01 10.05 28,750 -0.10(-0.99%)
Apr 29, 2019 10.28 10.35 10.15 10.15 23,488 -0.14(-1.36%)
Apr 26, 2019 10.46 10.46 10.28 10.29 9,900 +0.02(+0.19%)
Apr 25, 2019 10.35 10.36 10.27 10.27 9,170 -0.10(-0.96%)
Apr 24, 2019 10.46 10.48 10.37 10.37 13,013 -0.10(-0.96%)
Apr 23, 2019 10.29 10.50 10.29 10.47 17,282 +0.21(+2.05%)
Apr 22, 2019 10.22 10.31 10.21 10.26 22,866 +0.04(+0.39%)
Apr 18, 2019 10.27 10.29 10.21 10.22 12,900 -0.05(-0.49%)
Apr 17, 2019 10.33 10.35 10.27 10.27 6,880 +0.03(+0.29%)
Apr 16, 2019 10.23 10.30 10.23 10.24 18,415 +0.04(+0.39%)
Apr 15, 2019 10.25 10.33 10.11 10.20 9,461 -0.07(-0.68%)
Apr 12, 2019 10.43 10.43 10.22 10.27 14,800 -0.05(-0.48%)
Apr 11, 2019 10.10 10.46 10.10 10.32 11,433 -0.16(-1.53%)
Apr 10, 2019 10.29 10.49 10.27 10.48 17,760 +0.19(+1.85%)
Apr 09, 2019 10.22 10.35 10.11 10.29 15,383 +0.10(+0.98%)
Apr 08, 2019 10.12 10.24 9.990 10.19 8,669 -0.03(-0.29%)
Apr 05, 2019 9.990 10.22 9.990 10.22 25,800 +0.19(+1.89%)
Apr 04, 2019 10.03 10.03 9.941 10.03 7,654 +0.00(+0.00%)
Apr 03, 2019 9.860 10.03 9.860 10.03 29,183 +0.18(+1.83%)
Apr 02, 2019 9.800 9.890 9.800 9.850 12,227 +0.06(+0.61%)
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.