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 UNCHANGED
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 29, 2020 9.940 10.23 9.830 10.16 82,000 +0.18(+1.80%)
May 28, 2020 10.00 10.09 9.870 9.980 108,478 -0.02(-0.20%)
May 27, 2020 10.00 10.04 9.790 10.00 97,048 +0.02(+0.20%)
May 26, 2020 10.22 10.22 9.920 9.980 118,296 -0.02(-0.20%)
May 22, 2020 9.820 10.00 9.710 10.00 32,300 +0.19(+1.94%)
May 21, 2020 9.920 10.02 9.650 9.810 48,715 -0.15(-1.51%)
May 20, 2020 9.840 10.07 9.770 9.960 55,946 +0.24(+2.47%)
May 19, 2020 9.810 9.920 9.680 9.720 55,152 -0.17(-1.72%)
May 18, 2020 10.00 10.36 9.780 9.890 159,313 +0.13(+1.33%)
May 15, 2020 9.730 9.810 9.460 9.760 44,500 +0.07(+0.72%)
May 14, 2020 9.500 9.720 9.070 9.690 79,643 +0.01(+0.10%)
May 13, 2020 9.750 9.920 9.530 9.680 102,842 -0.10(-1.02%)
May 12, 2020 9.600 9.860 9.500 9.780 91,903 +0.17(+1.77%)
May 11, 2020 9.920 9.940 9.610 9.610 93,188 -0.43(-4.28%)
May 08, 2020 10.18 10.20 9.870 10.04 103,600 +0.00(+0.00%)
May 07, 2020 10.07 10.17 9.940 10.04 62,630 +0.11(+1.11%)
May 06, 2020 10.07 10.24 9.850 9.930 57,430 -0.16(-1.59%)
May 05, 2020 10.01 10.49 9.949 10.09 320,644 +0.26(+2.64%)
May 04, 2020 9.810 9.980 9.560 9.830 64,037 -0.01(-0.10%)
May 01, 2020 10.04 10.13 9.560 9.840 89,700 -0.43(-4.19%)
Apr 30, 2020 10.28 10.50 10.08 10.27 128,885 -0.22(-2.10%)
Apr 29, 2020 10.32 10.90 10.30 10.49 159,167 +0.39(+3.86%)
Apr 28, 2020 10.07 10.20 9.890 10.10 564,466 +0.22(+2.23%)
Apr 27, 2020 9.990 10.22 9.610 9.880 51,552 +0.33(+3.46%)
Apr 24, 2020 9.840 9.915 9.520 9.550 71,900 -0.24(-2.45%)
Apr 23, 2020 10.31 10.42 9.740 9.790 75,099 -0.52(-5.04%)
Apr 22, 2020 10.26 10.42 10.14 10.31 74,591 +0.12(+1.18%)
Apr 21, 2020 9.930 10.23 9.911 10.19 70,267 -0.04(-0.39%)
Apr 20, 2020 9.900 10.29 9.830 10.23 108,391 +0.14(+1.39%)
Apr 17, 2020 10.28 10.42 10.09 10.09 86,500 +0.00(+0.00%)
Apr 16, 2020 10.08 10.23 9.700 10.09 67,924 +0.04(+0.40%)
Apr 15, 2020 9.890 10.30 9.700 10.05 51,197 -0.12(-1.18%)
Apr 14, 2020 10.36 10.61 10.09 10.17 57,400 +0.02(+0.20%)
Apr 13, 2020 10.17 10.39 9.970 10.15 60,253 -0.10(-0.98%)
Apr 09, 2020 10.44 10.49 10.01 10.25 100,100 +0.20(+1.99%)
Apr 08, 2020 9.590 10.25 9.390 10.05 81,632 +0.92(+10.08%)
Apr 07, 2020 9.500 10.31 9.100 9.130 95,863 -0.20(-2.14%)
Apr 06, 2020 8.600 9.400 8.600 9.330 77,597 +1.00(+12.00%)
Apr 03, 2020 8.790 8.840 8.120 8.330 100,700 -0.64(-7.13%)
Apr 02, 2020 9.510 9.964 8.580 8.970 111,795 -0.61(-6.37%)
Apr 01, 2020 10.74 10.83 9.570 9.580 131,451 -1.57(-14.08%)
Mar 31, 2020 10.47 11.16 10.11 11.15 156,382 +0.70(+6.70%)
Mar 30, 2020 9.750 10.45 9.750 10.45 60,832 +0.71(+7.29%)
Mar 27, 2020 9.740 10.21 9.480 9.740 44,900 -0.32(-3.18%)
Mar 26, 2020 9.740 10.58 9.470 10.06 66,556 +0.30(+3.07%)
Mar 25, 2020 9.110 10.14 9.020 9.760 54,889 +0.59(+6.43%)
Mar 24, 2020 9.660 9.726 8.620 9.170 108,009 -0.12(-1.29%)
Mar 23, 2020 9.010 9.380 8.310 9.290 82,702 +0.09(+0.98%)
Mar 20, 2020 9.400 10.27 8.870 9.200 281,800 -0.08(-0.86%)
Mar 19, 2020 7.180 9.745 7.180 9.280 149,221 +1.35(+17.02%)
Mar 18, 2020 8.960 9.050 7.480 7.930 219,100 -1.40(-15.01%)
Mar 17, 2020 8.690 10.02 8.305 9.330 106,982 +0.73(+8.49%)
Mar 16, 2020 9.530 9.530 8.410 8.600 194,370 -1.79(-17.23%)
Mar 13, 2020 10.52 10.74 10.16 10.39 144,700 +0.22(+2.16%)
Mar 12, 2020 11.01 11.21 10.11 10.17 132,982 -1.29(-11.26%)
Mar 11, 2020 11.88 12.04 11.30 11.46 83,497 -0.60(-4.98%)
Mar 10, 2020 12.64 12.66 11.71 12.06 80,703 -0.13(-1.07%)
Mar 09, 2020 12.12 12.27 11.67 12.19 77,812 -0.40(-3.18%)
Mar 06, 2020 12.29 12.63 12.18 12.59 61,600 +0.07(+0.56%)
Mar 05, 2020 12.73 12.76 12.31 12.52 61,653 -0.23(-1.80%)
Mar 04, 2020 12.42 12.78 12.25 12.75 47,180 +0.47(+3.83%)
Mar 03, 2020 12.40 12.58 12.19 12.28 73,086 -0.14(-1.13%)
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.