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

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 9.380 9.460 9.370 9.450 58,872 +0.11(+1.18%)
Mar 30, 2023 9.350 9.360 9.160 9.340 64,478 +0.02(+0.21%)
Mar 29, 2023 9.280 9.420 9.240 9.320 44,174 +0.10(+1.08%)
Mar 28, 2023 9.300 9.440 9.200 9.220 43,579 -0.08(-0.86%)
Mar 27, 2023 9.220 9.390 9.220 9.300 52,084 +0.09(+0.98%)
Mar 24, 2023 9.050 9.240 8.930 9.210 55,886 +0.10(+1.10%)
Mar 23, 2023 9.090 9.250 9.060 9.110 52,889 +0.05(+0.55%)
Mar 22, 2023 9.140 9.215 8.940 9.060 75,736 -0.04(-0.44%)
Mar 21, 2023 8.900 9.230 8.760 9.100 240,573 +0.28(+3.17%)
Mar 20, 2023 8.660 9.010 8.590 8.820 285,556 +0.16(+1.85%)
Mar 17, 2023 8.880 8.940 8.470 8.660 285,383 -0.29(-3.24%)
Mar 16, 2023 8.910 9.180 8.800 8.950 263,253 -0.04(-0.44%)
Mar 15, 2023 9.050 9.210 8.870 8.990 219,010 -0.17(-1.86%)
Mar 14, 2023 9.010 9.200 8.980 9.160 62,144 +0.15(+1.66%)
Mar 13, 2023 8.740 9.030 8.685 9.010 93,884 +0.16(+1.81%)
Mar 10, 2023 9.010 9.130 8.780 8.850 165,967 -0.17(-1.88%)
Mar 09, 2023 9.010 9.160 9.010 9.020 38,058 -0.09(-0.99%)
Mar 08, 2023 9.090 9.130 8.975 9.110 56,273 +0.02(+0.22%)
Mar 07, 2023 9.000 9.155 8.900 9.090 71,914 +0.09(+1.00%)
Mar 06, 2023 9.090 9.090 8.860 9.000 134,973 -0.07(-0.77%)
Mar 03, 2023 8.800 9.110 8.660 9.070 101,972 +0.31(+3.54%)
Mar 02, 2023 8.610 8.800 8.540 8.760 52,542 +0.11(+1.27%)
Mar 01, 2023 8.810 8.830 8.570 8.650 83,071 -0.18(-2.04%)
Feb 28, 2023 8.850 8.930 8.730 8.830 89,113 +0.04(+0.46%)
Feb 27, 2023 9.140 9.200 8.750 8.790 44,875 -0.27(-2.98%)
Feb 24, 2023 9.040 9.150 8.850 9.060 107,335 -0.06(-0.66%)
Feb 23, 2023 9.080 9.185 8.990 9.120 41,522 +0.08(+0.88%)
Feb 22, 2023 9.140 9.145 8.910 9.040 161,709 -0.08(-0.88%)
Feb 21, 2023 8.800 9.150 8.800 9.120 167,377 +0.26(+2.93%)
Feb 17, 2023 8.910 8.910 8.760 8.860 59,164 -0.04(-0.45%)
Feb 16, 2023 9.000 9.100 8.800 8.900 62,983 -0.18(-1.98%)
Feb 15, 2023 9.030 9.260 9.030 9.080 52,977 -0.04(-0.44%)
Feb 14, 2023 9.040 9.130 8.880 9.120 76,783 +0.10(+1.11%)
Feb 13, 2023 8.710 9.040 8.710 9.020 76,032 +0.14(+1.58%)
Feb 10, 2023 8.830 8.920 8.750 8.880 107,688 -0.04(-0.45%)
Feb 09, 2023 8.920 8.950 8.660 8.920 78,956 +0.00(+0.00%)
Feb 08, 2023 9.100 9.100 8.820 8.920 64,956 -0.19(-2.09%)
Feb 07, 2023 9.020 9.170 8.900 9.110 47,631 +0.05(+0.55%)
Feb 06, 2023 9.520 9.520 9.020 9.060 53,603 -0.49(-5.13%)
Feb 03, 2023 9.300 9.580 9.110 9.550 162,661 +0.18(+1.92%)
Feb 02, 2023 9.170 9.490 9.170 9.370 162,019 +0.24(+2.63%)
Feb 01, 2023 8.990 9.160 8.750 9.130 119,404 +0.16(+1.78%)
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%)
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.