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 (%)
Sep 30, 2022 8.610 8.700 8.340 8.350 49,686 -0.30(-3.47%)
Sep 29, 2022 8.980 8.980 8.630 8.650 33,532 -0.39(-4.31%)
Sep 28, 2022 8.870 9.080 8.700 9.040 86,028 +0.19(+2.15%)
Sep 27, 2022 8.850 8.950 8.760 8.850 81,852 +0.01(+0.11%)
Sep 26, 2022 8.770 9.005 8.770 8.840 46,932 -0.03(-0.34%)
Sep 23, 2022 8.860 8.920 8.600 8.870 93,911 +0.00(+0.00%)
Sep 22, 2022 9.060 9.060 8.600 8.870 88,593 +0.02(+0.23%)
Sep 21, 2022 9.070 9.200 8.820 8.850 66,944 -0.21(-2.32%)
Sep 20, 2022 9.500 9.500 8.940 9.060 49,586 -0.51(-5.33%)
Sep 19, 2022 9.600 9.860 9.520 9.570 23,540 -0.03(-0.31%)
Sep 16, 2022 9.800 10.44 9.590 9.600 244,110 -0.24(-2.44%)
Sep 15, 2022 10.04 10.04 9.750 9.840 19,000 -0.12(-1.20%)
Sep 14, 2022 9.770 10.09 9.770 9.960 63,752 +0.25(+2.57%)
Sep 13, 2022 9.640 9.900 9.640 9.710 39,832 -0.10(-1.02%)
Sep 12, 2022 9.780 9.810 9.710 9.810 10,872 +0.05(+0.51%)
Sep 09, 2022 9.670 9.790 9.600 9.760 24,839 +0.10(+1.04%)
Sep 08, 2022 9.900 9.900 9.580 9.660 33,842 -0.19(-1.93%)
Sep 07, 2022 9.450 10.05 9.450 9.850 59,173 +0.37(+3.90%)
Sep 06, 2022 9.630 9.630 9.390 9.480 90,863 -0.19(-1.96%)
Sep 02, 2022 10.20 10.20 9.640 9.670 52,712 -0.27(-2.72%)
Sep 01, 2022 10.32 10.32 9.920 9.940 65,100 -0.38(-3.68%)
Aug 31, 2022 10.62 10.71 10.32 10.32 25,666 -0.22(-2.09%)
Aug 30, 2022 10.61 10.62 10.51 10.54 24,500 -0.10(-0.94%)
Aug 29, 2022 10.55 10.71 10.54 10.64 23,765 -0.04(-0.37%)
Aug 26, 2022 11.21 11.21 10.60 10.68 56,013 -0.46(-4.13%)
Aug 25, 2022 11.12 11.18 11.06 11.14 26,680 +0.04(+0.36%)
Aug 24, 2022 10.95 11.10 10.86 11.10 41,109 +0.09(+0.82%)
Aug 23, 2022 11.27 11.29 11.01 11.01 31,043 -0.22(-1.96%)
Aug 22, 2022 11.34 11.34 11.21 11.23 32,045 -0.17(-1.49%)
Aug 19, 2022 11.42 11.44 11.21 11.40 27,064 -0.09(-0.78%)
Aug 18, 2022 11.47 11.50 11.32 11.49 31,211 +0.07(+0.61%)
Aug 17, 2022 11.30 11.43 11.30 11.42 27,562 +0.00(+0.00%)
Aug 16, 2022 11.29 11.48 11.29 11.42 29,032 +0.01(+0.09%)
Aug 15, 2022 11.22 11.48 10.87 11.41 49,815 +0.18(+1.60%)
Aug 12, 2022 10.83 11.25 10.83 11.23 42,825 +0.38(+3.50%)
Aug 11, 2022 10.75 10.94 10.69 10.85 25,018 +0.14(+1.31%)
Aug 10, 2022 10.74 10.75 10.55 10.71 40,068 +0.13(+1.23%)
Aug 09, 2022 10.67 10.67 10.53 10.58 29,910 -0.07(-0.66%)
Aug 08, 2022 10.61 10.71 10.47 10.65 40,448 +0.06(+0.57%)
Aug 05, 2022 10.65 10.74 10.58 10.59 25,802 -0.21(-1.94%)
Aug 04, 2022 10.77 10.89 10.64 10.80 29,487 +0.07(+0.65%)
Aug 03, 2022 10.53 10.81 10.53 10.73 38,401 +0.18(+1.71%)
Aug 02, 2022 10.63 10.73 10.50 10.55 12,147 -0.09(-0.85%)
Aug 01, 2022 10.47 10.72 10.38 10.64 34,542 +0.08(+0.76%)
Jul 29, 2022 10.54 10.71 10.50 10.56 47,229 -0.03(-0.28%)
Jul 28, 2022 10.29 10.63 10.29 10.59 30,202 +0.29(+2.82%)
Jul 27, 2022 10.40 10.40 10.15 10.30 37,023 -0.01(-0.10%)
Jul 26, 2022 10.31 10.39 10.26 10.31 33,912 -0.08(-0.77%)
Jul 25, 2022 10.51 10.58 10.34 10.39 33,912 -0.15(-1.42%)
Jul 22, 2022 10.71 10.76 10.50 10.54 36,376 -0.16(-1.50%)
Jul 21, 2022 10.79 10.79 10.58 10.70 37,670 -0.09(-0.83%)
Jul 20, 2022 10.67 10.84 10.61 10.79 44,389 +0.16(+1.51%)
Jul 19, 2022 10.35 10.69 10.35 10.63 55,486 +0.39(+3.81%)
Jul 18, 2022 10.43 10.44 10.18 10.24 40,563 -0.11(-1.06%)
Jul 15, 2022 10.36 10.38 10.19 10.35 50,593 +0.10(+0.98%)
Jul 14, 2022 10.35 10.38 10.11 10.25 52,740 -0.10(-0.97%)
Jul 13, 2022 10.18 10.38 10.12 10.35 51,831 +0.11(+1.07%)
Jul 12, 2022 10.29 10.38 10.19 10.24 57,973 -0.12(-1.16%)
Jul 11, 2022 10.65 10.65 10.36 10.36 31,516 -0.29(-2.72%)
Jul 08, 2022 10.51 10.70 10.49 10.65 38,942 +0.06(+0.57%)
Jul 07, 2022 10.56 10.71 10.50 10.59 42,320 +0.12(+1.15%)
Jul 06, 2022 10.51 10.74 10.39 10.47 51,691 -0.06(-0.57%)
Jul 05, 2022 10.55 10.55 10.23 10.53 101,919 -0.05(-0.47%)
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.