Indicators

Pure Cycle Corp (NQ: PCYO )

9.300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.29	14.29	13.83	14.14	56,461	-0.10(-0.70%)
May 27, 2021	13.97	14.31	13.97	14.24	45,551	+0.35(+2.52%)
May 26, 2021	13.51	14.15	13.45	13.89	47,034	+0.42(+3.12%)
May 25, 2021	13.92	13.97	13.47	13.47	37,304	-0.38(-2.74%)
May 24, 2021	14.14	14.19	13.70	13.85	46,114	-0.24(-1.70%)
May 21, 2021	14.36	14.41	14.07	14.09	54,479	-0.11(-0.77%)
May 20, 2021	13.84	14.26	13.55	14.20	85,054	+0.38(+2.75%)
May 19, 2021	13.69	13.86	13.50	13.82	44,403	-0.05(-0.36%)
May 18, 2021	13.66	14.20	13.43	13.87	78,924	+0.19(+1.39%)
May 17, 2021	13.81	13.81	13.49	13.68	46,864	-0.15(-1.08%)
May 14, 2021	13.58	13.88	13.58	13.83	33,574	+0.37(+2.75%)
May 13, 2021	13.45	13.86	13.10	13.46	102,845	+0.01(+0.07%)
May 12, 2021	13.92	13.92	13.36	13.45	88,679	-0.58(-4.13%)
May 11, 2021	13.57	14.21	13.55	14.03	67,775	+0.00(+0.00%)
May 10, 2021	14.73	14.99	14.03	14.03	63,673	-0.54(-3.71%)
May 07, 2021	14.40	14.60	14.39	14.57	71,665	+0.22(+1.53%)
May 06, 2021	14.49	14.56	14.00	14.35	134,795	-0.15(-1.03%)
May 05, 2021	14.60	14.60	14.21	14.50	80,123	-0.10(-0.68%)
May 04, 2021	14.59	14.95	14.39	14.60	109,878	-0.12(-0.82%)

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.