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 UNCHANGED
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 (%)
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%)
Oct 03, 2022 8.360 8.380 8.080 8.230 75,152 -0.12(-1.44%)
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%)
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.