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 (%)
Aug 31, 2017 7.150 7.400 7.000 7.250 83,439 +0.05(+0.69%)
Aug 30, 2017 6.650 7.350 6.550 7.200 77,106 +0.45(+6.67%)
Aug 29, 2017 6.650 6.800 6.600 6.750 16,108 +0.05(+0.75%)
Aug 28, 2017 6.900 6.900 6.700 6.700 23,345 -0.25(-3.60%)
Aug 25, 2017 6.900 7.000 6.850 6.950 45,382 +0.05(+0.72%)
Aug 24, 2017 6.900 6.950 6.850 6.900 50,112 +0.05(+0.73%)
Aug 23, 2017 6.900 6.900 6.750 6.850 24,446 -0.10(-1.44%)
Aug 22, 2017 6.950 6.979 6.850 6.950 22,896 +0.00(+0.00%)
Aug 21, 2017 6.950 7.000 6.900 6.950 21,668 -0.05(-0.71%)
Aug 18, 2017 7.000 7.100 6.925 7.000 29,336 -0.10(-1.41%)
Aug 17, 2017 7.100 7.150 7.050 7.100 17,612 -0.05(-0.70%)
Aug 16, 2017 7.100 7.150 6.950 7.150 24,972 +0.10(+1.42%)
Aug 15, 2017 7.200 7.200 7.000 7.050 11,017 -0.15(-2.08%)
Aug 14, 2017 7.000 7.250 6.995 7.200 36,718 +0.20(+2.86%)
Aug 11, 2017 7.050 7.100 6.900 7.000 22,101 +0.00(+0.00%)
Aug 10, 2017 7.200 7.205 6.950 7.000 23,138 -0.30(-4.11%)
Aug 09, 2017 7.300 7.350 7.250 7.300 10,972 -0.05(-0.68%)
Aug 08, 2017 7.275 7.450 7.136 7.350 19,044 +0.05(+0.68%)
Aug 07, 2017 7.350 7.400 7.300 7.300 10,684 -0.08(-1.02%)
Aug 04, 2017 7.400 7.500 7.300 7.375 26,253 +0.17(+2.43%)
Aug 03, 2017 7.350 7.350 7.050 7.200 40,730 -0.05(-0.69%)
Aug 02, 2017 7.350 7.450 7.250 7.250 180,718 -0.20(-2.68%)
Aug 01, 2017 7.500 7.550 7.400 7.450 66,122 +0.05(+0.68%)
Jul 31, 2017 7.450 7.584 7.400 7.400 28,474 +0.00(+0.00%)
Jul 28, 2017 7.250 7.450 7.250 7.400 85,937 +0.15(+2.07%)
Jul 27, 2017 7.172 7.525 7.172 7.250 30,096 +0.10(+1.40%)
Jul 26, 2017 7.100 7.200 7.050 7.150 23,256 +0.05(+0.70%)
Jul 25, 2017 7.050 7.200 7.050 7.100 20,755 +0.00(+0.00%)
Jul 24, 2017 7.250 7.250 6.950 7.100 72,326 -0.15(-2.07%)
Jul 21, 2017 7.400 7.400 7.200 7.250 135,114 -0.10(-1.36%)
Jul 20, 2017 7.350 7.200 7.350 52,479 +0.05(+0.68%)
Jul 19, 2017 7.350 7.400 7.250 7.300 23,851 -0.05(-0.68%)
Jul 18, 2017 7.450 7.450 7.300 7.350 46,711 -0.15(-2.00%)
Jul 17, 2017 7.500 7.595 7.300 7.500 32,352 -0.05(-0.66%)
Jul 14, 2017 7.500 7.600 7.450 7.550 26,912 +0.00(+0.00%)
Jul 13, 2017 7.650 7.650 7.550 7.550 14,471 -0.15(-1.95%)
Jul 12, 2017 7.450 7.750 7.400 7.700 36,520 +0.25(+3.36%)
Jul 11, 2017 7.600 7.700 7.350 7.450 35,026 -0.05(-0.67%)
Jul 10, 2017 7.800 7.950 7.500 7.500 74,934 -0.35(-4.46%)
Jul 07, 2017 7.750 8.000 7.700 7.850 29,570 +0.15(+1.95%)
Jul 06, 2017 8.100 8.150 7.700 7.700 74,904 -0.30(-3.75%)
Jul 05, 2017 8.050 8.095 7.900 8.000 28,832 +0.00(+0.00%)
Jul 03, 2017 7.750 8.000 7.650 8.000 13,433 +0.25(+3.23%)
Jun 30, 2017 8.200 8.200 7.700 7.750 104,441 -0.50(-6.06%)
Jun 29, 2017 7.500 8.500 7.350 8.250 168,309 +0.75(+10.00%)
Jun 28, 2017 7.600 7.600 7.400 7.500 59,750 -0.05(-0.66%)
Jun 27, 2017 7.550 7.825 7.301 7.550 45,935 -0.05(-0.66%)
Jun 26, 2017 7.200 7.700 7.200 7.600 105,509 +0.30(+4.11%)
Jun 23, 2017 7.200 7.350 7.050 7.300 1,717,361 +0.05(+0.69%)
Jun 22, 2017 7.400 7.800 7.150 7.250 53,394 -0.20(-2.68%)
Jun 21, 2017 7.900 7.900 7.350 7.450 97,665 -0.45(-5.70%)
Jun 20, 2017 7.800 7.900 7.800 7.900 48,037 +0.10(+1.28%)
Jun 19, 2017 7.950 8.050 7.800 7.800 44,905 -0.15(-1.89%)
Jun 16, 2017 8.000 8.150 7.950 7.950 40,191 -0.20(-2.45%)
Jun 15, 2017 8.150 8.250 8.100 8.150 59,999 -0.05(-0.61%)
Jun 14, 2017 8.250 8.300 8.200 8.200 63,901 -0.05(-0.61%)
Jun 13, 2017 8.200 8.300 8.100 8.250 59,678 +0.05(+0.61%)
Jun 12, 2017 8.375 8.400 8.200 8.200 47,802 -0.20(-2.38%)
Jun 09, 2017 8.450 8.725 8.100 8.400 169,419 +0.35(+4.35%)
Jun 08, 2017 8.050 8.100 7.950 8.050 43,761 +0.05(+0.63%)
Jun 07, 2017 8.100 8.150 7.950 8.000 219,000 -0.05(-0.62%)
Jun 06, 2017 8.150 8.150 7.950 8.050 65,520 -0.05(-0.62%)
Jun 05, 2017 8.150 8.150 7.900 8.100 60,056 +0.05(+0.62%)
Jun 02, 2017 7.700 8.650 7.650 8.050 79,222 +0.40(+5.23%)
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.