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 (%)
Dec 31, 2018 9.610 10.19 9.485 9.930 45,200 +0.34(+3.55%)
Dec 28, 2018 9.610 9.850 9.370 9.590 43,900 -0.01(-0.10%)
Dec 27, 2018 9.770 9.830 9.430 9.600 28,182 -0.23(-2.34%)
Dec 26, 2018 9.430 10.16 9.430 9.830 48,716 +0.44(+4.69%)
Dec 24, 2018 9.730 9.730 9.270 9.390 22,300 -0.37(-3.79%)
Dec 21, 2018 9.730 9.900 9.620 9.760 53,800 +0.01(+0.10%)
Dec 20, 2018 9.750 9.900 9.490 9.750 37,525 +0.03(+0.31%)
Dec 19, 2018 9.560 10.00 9.500 9.720 23,259 +0.16(+1.67%)
Dec 18, 2018 9.570 9.810 9.250 9.560 22,699 +0.15(+1.59%)
Dec 17, 2018 9.630 9.790 9.340 9.410 24,976 -0.09(-0.95%)
Dec 14, 2018 9.410 9.870 9.410 9.500 20,400 -0.01(-0.11%)
Dec 13, 2018 9.640 9.717 9.510 9.510 7,591 -0.30(-3.06%)
Dec 12, 2018 9.790 10.01 9.480 9.810 16,878 +0.20(+2.08%)
Dec 11, 2018 9.820 10.05 9.360 9.610 6,289 -0.10(-1.03%)
Dec 10, 2018 9.850 10.29 9.340 9.710 34,258 -0.19(-1.92%)
Dec 07, 2018 10.27 10.43 9.770 9.900 26,300 -0.23(-2.32%)
Dec 06, 2018 10.09 10.78 9.980 10.13 9,554 -0.01(-0.05%)
Dec 04, 2018 10.67 10.67 10.12 10.14 19,200 -0.46(-4.34%)
Dec 03, 2018 10.59 10.60 10.35 10.60 12,461 +0.10(+0.95%)
Nov 30, 2018 10.49 10.75 10.40 10.50 21,000 +0.07(+0.67%)
Nov 29, 2018 10.55 10.84 10.31 10.43 8,163 -0.12(-1.14%)
Nov 28, 2018 10.40 10.83 10.07 10.55 28,656 +0.22(+2.13%)
Nov 27, 2018 10.16 10.39 10.16 10.33 7,288 +0.04(+0.39%)
Nov 26, 2018 10.30 10.30 10.02 10.29 12,932 +0.04(+0.39%)
Nov 23, 2018 9.940 10.25 9.940 10.25 8,200 +0.27(+2.71%)
Nov 21, 2018 9.980 9.980 9.980 0 +0.11(+1.11%)
Nov 20, 2018 9.900 10.18 9.865 9.870 10,666 -0.05(-0.50%)
Nov 19, 2018 9.940 10.22 9.880 9.920 19,601 -0.02(-0.20%)
Nov 16, 2018 10.28 10.35 9.740 9.940 17,800 -0.35(-3.40%)
Nov 15, 2018 10.21 10.33 9.580 10.29 26,388 +0.01(+0.10%)
Nov 14, 2018 10.41 10.48 10.28 10.28 8,524 -0.09(-0.87%)
Nov 13, 2018 10.90 11.00 10.31 10.37 24,724 -0.44(-4.03%)
Nov 12, 2018 11.02 11.02 10.76 10.80 7,371 -0.16(-1.41%)
Nov 09, 2018 10.97 11.17 10.92 10.96 24,400 +0.03(+0.27%)
Nov 08, 2018 10.88 11.00 10.77 10.93 8,401 +0.04(+0.37%)
Nov 07, 2018 10.25 10.98 10.15 10.89 42,759 +0.89(+8.90%)
Nov 06, 2018 10.23 10.38 9.840 10.00 16,562 -0.18(-1.77%)
Nov 05, 2018 9.990 10.19 9.955 10.18 18,697 +0.09(+0.89%)
Nov 02, 2018 10.21 10.21 10.05 10.09 12,000 -0.08(-0.79%)
Nov 01, 2018 10.10 10.20 10.05 10.17 15,761 +0.08(+0.79%)
Oct 31, 2018 9.810 10.44 9.810 10.09 21,483 +0.33(+3.38%)
Oct 30, 2018 9.320 9.790 9.320 9.760 35,386 +0.43(+4.61%)
Oct 29, 2018 9.350 9.680 9.220 9.330 29,821 -0.06(-0.64%)
Oct 26, 2018 9.420 9.580 8.350 9.390 25,400 -0.08(-0.84%)
Oct 25, 2018 9.170 9.550 9.100 9.470 41,368 +0.29(+3.16%)
Oct 24, 2018 9.550 9.720 9.100 9.180 25,334 -0.37(-3.87%)
Oct 23, 2018 10.08 10.08 9.460 9.550 45,600 -0.54(-5.35%)
Oct 22, 2018 10.39 10.40 10.02 10.09 17,540 -0.26(-2.51%)
Oct 19, 2018 10.25 10.40 10.19 10.35 18,100 +0.00(+0.00%)
Oct 18, 2018 10.58 10.75 10.15 10.35 19,291 -0.21(-1.99%)
Oct 17, 2018 10.58 10.92 10.51 10.56 8,634 -0.13(-1.22%)
Oct 16, 2018 10.27 10.76 10.27 10.69 35,680 +0.42(+4.09%)
Oct 15, 2018 10.02 10.35 9.829 10.27 67,416 +0.25(+2.50%)
Oct 12, 2018 10.22 10.40 9.930 10.02 24,400 -0.07(-0.69%)
Oct 11, 2018 10.34 10.73 10.04 10.09 32,641 -0.31(-2.98%)
Oct 10, 2018 10.75 10.75 10.40 10.40 21,449 -0.30(-2.80%)
Oct 09, 2018 10.83 10.83 10.65 10.70 22,898 -0.07(-0.65%)
Oct 08, 2018 10.80 10.99 10.75 10.77 9,329 -0.04(-0.37%)
Oct 05, 2018 11.20 11.25 10.75 10.81 36,600 -0.40(-3.57%)
Oct 04, 2018 11.21 11.44 11.19 11.21 46,869 -0.06(-0.53%)
Oct 03, 2018 11.35 11.36 11.10 11.27 11,762 -0.07(-0.62%)
Oct 02, 2018 11.08 11.40 11.08 11.34 36,444 +0.30(+2.72%)
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.