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 (%)
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%)
Nov 01, 2022 8.690 8.690 8.520 8.560 49,950 -0.07(-0.81%)
Oct 31, 2022 8.520 8.760 8.185 8.630 112,280 +0.13(+1.53%)
Oct 28, 2022 8.510 8.570 8.490 8.500 86,182 +0.01(+0.12%)
Oct 27, 2022 8.620 8.700 8.390 8.490 79,209 -0.05(-0.59%)
Oct 26, 2022 8.470 8.580 8.280 8.540 78,633 +0.12(+1.43%)
Oct 25, 2022 8.200 8.550 8.200 8.420 136,769 +0.21(+2.56%)
Oct 24, 2022 8.240 8.400 8.170 8.210 67,552 -0.05(-0.61%)
Oct 21, 2022 8.190 8.310 8.100 8.260 545,379 +0.08(+0.98%)
Oct 20, 2022 8.370 8.490 8.140 8.180 85,170 -0.23(-2.73%)
Oct 19, 2022 8.290 8.440 8.100 8.410 103,387 +0.05(+0.60%)
Oct 18, 2022 8.350 8.400 8.230 8.360 90,964 +0.13(+1.58%)
Oct 17, 2022 7.840 8.250 7.770 8.230 164,870 +0.42(+5.38%)
Oct 14, 2022 8.220 8.220 7.800 7.810 65,358 -0.35(-4.29%)
Oct 13, 2022 7.940 8.210 7.850 8.160 53,862 +0.08(+0.99%)
Oct 12, 2022 7.960 8.100 7.782 8.080 65,861 +0.13(+1.64%)
Oct 11, 2022 8.290 8.340 7.870 7.950 72,035 -0.31(-3.75%)
Oct 10, 2022 8.010 8.305 7.915 8.260 60,572 +0.30(+3.77%)
Oct 07, 2022 7.990 8.010 7.810 7.960 83,965 -0.08(-1.00%)
Oct 06, 2022 8.190 8.190 7.960 8.040 57,966 -0.13(-1.59%)
Oct 05, 2022 8.200 8.235 8.030 8.170 82,961 -0.07(-0.85%)
Oct 04, 2022 8.320 8.430 8.050 8.240 114,470 +0.01(+0.12%)
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.