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

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 8.830 8.995 8.820 8.970 125,331 +0.13(+1.47%)
Jan 30, 2023 9.090 9.240 8.810 8.840 61,402 -0.39(-4.23%)
Jan 27, 2023 9.150 9.310 9.120 9.230 31,574 +0.02(+0.22%)
Jan 26, 2023 9.430 9.500 9.090 9.210 49,426 -0.15(-1.60%)
Jan 25, 2023 8.900 9.412 8.840 9.360 101,406 +0.46(+5.17%)
Jan 24, 2023 8.850 9.020 8.780 8.900 170,477 +0.00(+0.00%)
Jan 23, 2023 8.850 8.965 8.750 8.900 59,660 +0.01(+0.11%)
Jan 20, 2023 9.090 9.090 8.810 8.890 85,161 -0.12(-1.33%)
Jan 19, 2023 9.110 9.300 9.000 9.010 82,145 -0.19(-2.07%)
Jan 18, 2023 9.770 9.830 9.170 9.200 68,502 -0.58(-5.93%)
Jan 17, 2023 9.780 10.04 9.760 9.780 97,479 -0.06(-0.61%)
Jan 13, 2023 9.780 9.930 9.690 9.840 211,838 +0.09(+0.92%)
Jan 12, 2023 9.890 10.04 9.720 9.750 110,829 -0.14(-1.42%)
Jan 11, 2023 9.640 10.24 9.540 9.890 109,913 +0.36(+3.78%)
Jan 10, 2023 9.200 10.06 9.200 9.530 171,855 -0.92(-8.80%)
Jan 09, 2023 10.67 10.71 10.38 10.45 45,014 -0.09(-0.85%)
Jan 06, 2023 10.30 10.54 10.23 10.54 44,897 +0.26(+2.53%)
Jan 05, 2023 10.35 10.38 10.05 10.28 44,316 -0.13(-1.25%)
Jan 04, 2023 10.37 10.50 10.24 10.41 51,437 +0.14(+1.36%)
Jan 03, 2023 10.56 10.64 10.14 10.27 94,402 -0.21(-2.00%)
Dec 30, 2022 10.42 10.62 10.42 10.48 56,033 -0.01(-0.10%)
Dec 29, 2022 10.09 10.57 10.09 10.49 54,941 +0.48(+4.80%)
Dec 28, 2022 10.06 10.09 9.935 10.01 54,208 -0.02(-0.20%)
Dec 27, 2022 9.940 10.09 9.880 10.03 74,450 +0.09(+0.91%)
Dec 23, 2022 9.985 10.05 9.880 9.940 36,887 -0.09(-0.90%)
Dec 22, 2022 10.15 10.15 9.890 10.03 115,305 -0.14(-1.38%)
Dec 21, 2022 10.13 10.25 10.04 10.17 74,511 +0.07(+0.69%)
Dec 20, 2022 10.05 10.16 10.02 10.10 150,801 +0.04(+0.40%)
Dec 19, 2022 10.46 10.46 10.01 10.06 34,834 -0.42(-4.01%)
Dec 16, 2022 10.31 10.52 10.23 10.48 94,723 +0.03(+0.29%)
Dec 15, 2022 10.95 10.95 10.23 10.45 55,744 -0.54(-4.91%)
Dec 14, 2022 10.86 11.30 10.84 10.99 68,618 +0.13(+1.20%)
Dec 13, 2022 10.74 11.05 10.60 10.86 141,988 +0.14(+1.31%)
Dec 12, 2022 10.47 10.74 10.43 10.72 99,821 +0.22(+2.10%)
Dec 09, 2022 10.66 10.66 10.42 10.50 72,689 -0.17(-1.59%)
Dec 08, 2022 10.25 10.73 10.25 10.67 110,395 +0.40(+3.89%)
Dec 07, 2022 10.32 10.47 10.13 10.27 134,838 -0.14(-1.34%)
Dec 06, 2022 10.41 10.48 10.15 10.41 125,093 +0.02(+0.19%)
Dec 05, 2022 10.29 10.44 9.970 10.39 140,468 +0.05(+0.48%)
Dec 02, 2022 10.41 10.49 10.20 10.34 416,495 -0.18(-1.71%)
Dec 01, 2022 10.61 10.71 10.25 10.52 76,477 -0.09(-0.85%)
Nov 30, 2022 10.27 10.62 10.10 10.61 97,910 +0.36(+3.51%)
Nov 29, 2022 10.18 10.32 9.950 10.25 102,066 +0.00(+0.00%)
Nov 28, 2022 10.58 10.64 10.18 10.25 155,961 -0.37(-3.48%)
Nov 25, 2022 10.58 10.68 10.52 10.62 21,286 +0.11(+1.05%)
Nov 23, 2022 10.65 10.70 10.41 10.51 81,910 -0.09(-0.85%)
Nov 22, 2022 10.70 10.82 10.15 10.60 90,257 -0.03(-0.28%)
Nov 21, 2022 10.37 10.76 10.37 10.63 102,948 +0.26(+2.51%)
Nov 18, 2022 10.58 10.60 10.32 10.37 119,811 -0.02(-0.19%)
Nov 17, 2022 10.01 10.69 9.900 10.39 148,097 +0.38(+3.80%)
Nov 16, 2022 9.430 10.20 9.407 10.01 145,846 +0.56(+5.93%)
Nov 15, 2022 8.650 9.805 8.555 9.450 147,978 +0.98(+11.57%)
Nov 14, 2022 8.490 8.635 8.295 8.470 75,059 -0.05(-0.59%)
Nov 11, 2022 8.600 8.630 8.380 8.520 92,115 -0.14(-1.62%)
Nov 10, 2022 8.460 8.730 8.460 8.660 188,431 +0.39(+4.72%)
Nov 09, 2022 8.430 8.568 8.240 8.270 49,553 -0.25(-2.93%)
Nov 08, 2022 8.410 8.580 8.040 8.520 56,796 +0.09(+1.07%)
Nov 07, 2022 8.540 8.600 8.360 8.430 49,976 -0.06(-0.71%)
Nov 04, 2022 8.160 8.535 8.160 8.490 48,942 +0.15(+1.80%)
Nov 03, 2022 8.210 8.370 7.980 8.340 85,038 +0.05(+0.60%)
Nov 02, 2022 8.500 8.650 8.290 8.290 103,676 -0.27(-3.15%)
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.