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

Pure Cycle Corp (NQ: PCYO )

9.290 -0.410 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2019 10.07 10.07 9.760 9.790 12,866 -0.07(-0.71%)
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%)
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.