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 (%)
Oct 30, 2020 8.800 8.910 8.740 8.800 82,400 -0.01(-0.11%)
Oct 29, 2020 8.620 8.930 8.520 8.810 77,393 +0.13(+1.50%)
Oct 28, 2020 8.640 8.730 8.600 8.680 40,092 -0.04(-0.46%)
Oct 27, 2020 8.670 8.760 8.640 8.720 69,031 +0.04(+0.46%)
Oct 26, 2020 8.920 8.930 8.680 8.680 53,749 -0.24(-2.69%)
Oct 23, 2020 8.950 9.040 8.850 8.920 42,400 +0.04(+0.45%)
Oct 22, 2020 8.910 9.010 8.720 8.880 64,349 +0.02(+0.23%)
Oct 21, 2020 8.950 9.080 8.850 8.860 91,791 -0.12(-1.34%)
Oct 20, 2020 9.140 9.210 8.940 8.980 189,610 -0.05(-0.55%)
Oct 19, 2020 9.550 9.620 9.010 9.030 70,163 -0.22(-2.38%)
Oct 16, 2020 9.400 9.740 9.200 9.250 58,100 -0.24(-2.53%)
Oct 15, 2020 9.330 9.550 9.165 9.490 43,691 +0.13(+1.39%)
Oct 14, 2020 9.840 9.860 9.340 9.360 34,613 -0.58(-5.84%)
Oct 13, 2020 9.675 10.15 9.675 9.940 44,980 -0.19(-1.88%)
Oct 12, 2020 9.990 10.20 9.950 10.13 46,934 +0.25(+2.53%)
Oct 09, 2020 9.580 9.950 9.580 9.880 36,100 +0.25(+2.60%)
Oct 08, 2020 9.530 9.690 9.430 9.630 28,327 +0.18(+1.90%)
Oct 07, 2020 9.410 9.520 9.235 9.450 38,676 +0.18(+1.94%)
Oct 06, 2020 9.480 9.555 9.120 9.270 40,222 +0.05(+0.54%)
Oct 05, 2020 9.130 9.220 9.040 9.220 93,917 +0.17(+1.88%)
Oct 02, 2020 9.140 9.140 8.960 9.050 34,000 -0.13(-1.42%)
Oct 01, 2020 9.010 9.260 8.815 9.180 95,648 +0.17(+1.89%)
Sep 30, 2020 9.030 9.090 8.960 9.010 84,041 +0.00(+0.00%)
Sep 29, 2020 9.190 9.200 8.960 9.010 92,144 -0.17(-1.85%)
Sep 28, 2020 9.250 9.309 9.180 9.180 69,367 +0.01(+0.11%)
Sep 25, 2020 9.140 9.240 9.110 9.170 76,400 +0.10(+1.10%)
Sep 24, 2020 9.030 9.180 8.986 9.070 65,344 +0.07(+0.78%)
Sep 23, 2020 9.140 9.230 8.960 9.000 119,720 -0.18(-1.96%)
Sep 22, 2020 9.320 9.370 9.130 9.180 33,695 -0.16(-1.71%)
Sep 21, 2020 9.510 9.650 9.210 9.340 95,538 -0.28(-2.91%)
Sep 18, 2020 10.17 10.20 9.600 9.620 302,400 -0.39(-3.90%)
Sep 17, 2020 10.16 10.34 9.940 10.01 47,498 -0.22(-2.15%)
Sep 16, 2020 10.13 10.33 10.06 10.23 52,042 +0.10(+0.99%)
Sep 15, 2020 10.36 10.48 10.10 10.13 54,773 -0.13(-1.27%)
Sep 14, 2020 9.960 10.30 9.900 10.26 156,749 +0.43(+4.37%)
Sep 11, 2020 9.950 9.970 9.570 9.830 71,500 -0.05(-0.51%)
Sep 10, 2020 9.720 9.960 9.640 9.880 70,965 +0.16(+1.65%)
Sep 09, 2020 9.800 10.00 9.720 9.720 42,128 -0.10(-1.02%)
Sep 08, 2020 9.580 9.961 9.550 9.820 76,376 +0.21(+2.19%)
Sep 04, 2020 9.670 9.720 9.550 9.610 57,700 +0.01(+0.10%)
Sep 03, 2020 9.650 9.650 9.550 9.600 45,669 -0.03(-0.31%)
Sep 02, 2020 9.530 9.700 9.480 9.630 211,013 +0.06(+0.63%)
Sep 01, 2020 9.700 9.700 9.420 9.570 95,846 -0.19(-1.95%)
Aug 31, 2020 9.550 9.940 9.500 9.760 72,697 +0.20(+2.09%)
Aug 28, 2020 10.06 10.06 9.560 9.560 59,500 -0.44(-4.40%)
Aug 27, 2020 10.13 10.13 9.820 10.00 90,046 -0.07(-0.70%)
Aug 26, 2020 10.21 10.26 10.07 10.07 95,733 -0.10(-0.98%)
Aug 25, 2020 9.970 10.29 9.970 10.17 327,749 +0.24(+2.42%)
Aug 24, 2020 9.750 9.950 9.730 9.930 45,571 +0.20(+2.06%)
Aug 21, 2020 9.660 9.770 9.570 9.730 35,800 +0.03(+0.31%)
Aug 20, 2020 9.710 9.790 9.565 9.700 35,095 -0.09(-0.92%)
Aug 19, 2020 9.690 9.970 9.690 9.790 50,355 +0.10(+1.03%)
Aug 18, 2020 9.960 9.970 9.600 9.690 38,912 -0.27(-2.71%)
Aug 17, 2020 9.720 9.970 9.630 9.960 48,490 +0.32(+3.32%)
Aug 14, 2020 9.570 9.670 9.510 9.640 11,000 +0.03(+0.31%)
Aug 13, 2020 9.830 9.890 9.510 9.610 47,740 -0.28(-2.83%)
Aug 12, 2020 9.800 9.950 9.730 9.890 52,866 +0.19(+1.96%)
Aug 11, 2020 9.730 9.930 9.660 9.700 39,855 +0.07(+0.73%)
Aug 10, 2020 9.580 9.680 9.570 9.630 43,374 +0.11(+1.16%)
Aug 07, 2020 9.200 9.550 9.200 9.520 59,700 +0.22(+2.37%)
Aug 06, 2020 9.270 9.360 9.170 9.300 61,541 +0.05(+0.54%)
Aug 05, 2020 9.250 9.360 9.160 9.250 46,125 +0.08(+0.87%)
Aug 04, 2020 9.170 9.310 9.100 9.170 54,362 -0.01(-0.11%)
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.