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

Pure Cycle Corp (NQ: PCYO )

9.610 +0.110 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 9.070 9.070 8.790 9.030 57,500 -0.03(-0.33%)
Jul 30, 2020 8.890 9.200 8.890 9.060 84,976 +0.05(+0.55%)
Jul 29, 2020 8.980 9.300 8.980 9.010 60,973 +0.08(+0.90%)
Jul 28, 2020 8.780 9.130 8.760 8.930 63,318 +0.09(+1.02%)
Jul 27, 2020 8.680 8.920 8.600 8.840 47,126 +0.12(+1.38%)
Jul 24, 2020 8.940 9.010 8.700 8.720 75,100 -0.21(-2.35%)
Jul 23, 2020 9.050 9.180 8.890 8.930 38,319 -0.15(-1.65%)
Jul 22, 2020 9.100 9.220 9.010 9.080 44,493 -0.08(-0.87%)
Jul 21, 2020 8.990 9.200 8.990 9.160 34,741 +0.29(+3.27%)
Jul 20, 2020 9.100 9.100 8.840 8.870 74,777 -0.28(-3.06%)
Jul 17, 2020 9.010 9.390 8.950 9.150 74,000 +0.10(+1.10%)
Jul 16, 2020 8.970 9.110 8.800 9.050 168,070 +0.04(+0.44%)
Jul 15, 2020 8.950 9.250 8.840 9.010 178,145 +0.16(+1.81%)
Jul 14, 2020 8.750 8.900 8.720 8.850 31,185 +0.05(+0.57%)
Jul 13, 2020 8.900 9.235 8.730 8.800 92,192 -0.04(-0.45%)
Jul 10, 2020 8.840 9.010 8.750 8.840 138,900 +0.09(+1.03%)
Jul 09, 2020 9.000 9.128 8.660 8.750 101,223 -0.21(-2.34%)
Jul 08, 2020 9.220 9.340 8.920 8.960 97,762 -0.22(-2.40%)
Jul 07, 2020 9.600 9.750 9.160 9.180 51,506 -0.37(-3.87%)
Jul 06, 2020 9.450 9.560 9.210 9.550 159,571 +0.23(+2.47%)
Jul 02, 2020 9.500 9.550 9.280 9.320 44,200 -0.04(-0.43%)
Jul 01, 2020 9.160 9.410 9.155 9.360 50,897 +0.17(+1.85%)
Jun 30, 2020 9.200 9.320 9.100 9.190 44,556 -0.02(-0.22%)
Jun 29, 2020 8.800 9.330 8.700 9.210 60,327 +0.53(+6.11%)
Jun 26, 2020 9.040 9.090 8.630 8.680 209,700 -0.43(-4.72%)
Jun 25, 2020 9.020 9.220 8.990 9.110 74,017 +0.10(+1.11%)
Jun 24, 2020 9.230 9.330 8.900 9.010 86,825 -0.36(-3.84%)
Jun 23, 2020 9.370 9.600 9.318 9.370 84,014 +0.03(+0.32%)
Jun 22, 2020 9.340 9.470 9.250 9.340 80,199 -0.01(-0.11%)
Jun 19, 2020 9.350 9.580 9.220 9.350 264,800 +0.11(+1.19%)
Jun 18, 2020 9.500 9.610 9.190 9.240 362,034 -0.33(-3.45%)
Jun 17, 2020 9.720 9.720 9.520 9.570 67,328 -0.18(-1.85%)
Jun 16, 2020 10.03 10.05 9.620 9.750 83,110 -0.06(-0.61%)
Jun 15, 2020 9.100 9.830 9.020 9.810 86,749 +0.54(+5.83%)
Jun 12, 2020 9.320 9.340 9.010 9.270 111,600 +0.21(+2.32%)
Jun 11, 2020 9.720 9.740 9.000 9.060 152,988 -0.68(-6.98%)
Jun 10, 2020 10.08 10.11 9.720 9.740 84,884 -0.31(-3.08%)
Jun 09, 2020 10.32 10.38 10.03 10.05 96,094 -0.33(-3.18%)
Jun 08, 2020 10.55 10.76 10.31 10.38 79,178 -0.10(-0.95%)
Jun 05, 2020 10.34 10.77 10.30 10.48 116,800 +0.31(+3.05%)
Jun 04, 2020 10.16 10.32 10.09 10.17 39,641 -0.08(-0.78%)
Jun 03, 2020 10.25 10.47 10.15 10.25 83,433 +0.17(+1.69%)
Jun 02, 2020 10.20 10.24 9.970 10.08 38,185 -0.08(-0.79%)
Jun 01, 2020 10.20 10.38 10.15 10.16 97,203 +0.00(+0.00%)
May 29, 2020 9.940 10.23 9.830 10.16 82,000 +0.18(+1.80%)
May 28, 2020 10.00 10.09 9.870 9.980 108,478 -0.02(-0.20%)
May 27, 2020 10.00 10.04 9.790 10.00 97,048 +0.02(+0.20%)
May 26, 2020 10.22 10.22 9.920 9.980 118,296 -0.02(-0.20%)
May 22, 2020 9.820 10.00 9.710 10.00 32,300 +0.19(+1.94%)
May 21, 2020 9.920 10.02 9.650 9.810 48,715 -0.15(-1.51%)
May 20, 2020 9.840 10.07 9.770 9.960 55,946 +0.24(+2.47%)
May 19, 2020 9.810 9.920 9.680 9.720 55,152 -0.17(-1.72%)
May 18, 2020 10.00 10.36 9.780 9.890 159,313 +0.13(+1.33%)
May 15, 2020 9.730 9.810 9.460 9.760 44,500 +0.07(+0.72%)
May 14, 2020 9.500 9.720 9.070 9.690 79,643 +0.01(+0.10%)
May 13, 2020 9.750 9.920 9.530 9.680 102,842 -0.10(-1.02%)
May 12, 2020 9.600 9.860 9.500 9.780 91,903 +0.17(+1.77%)
May 11, 2020 9.920 9.940 9.610 9.610 93,188 -0.43(-4.28%)
May 08, 2020 10.18 10.20 9.870 10.04 103,600 +0.00(+0.00%)
May 07, 2020 10.07 10.17 9.940 10.04 62,630 +0.11(+1.11%)
May 06, 2020 10.07 10.24 9.850 9.930 57,430 -0.16(-1.59%)
May 05, 2020 10.01 10.49 9.949 10.09 320,644 +0.26(+2.64%)
May 04, 2020 9.810 9.980 9.560 9.830 64,037 -0.01(-0.10%)
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.