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 (%)
Aug 31, 2020 9.550 9.940 9.500 9.760 72,697 +0.20(+2.09%)
Aug 28, 2020 10.06 10.06 9.560 9.560 59,500 -0.44(-4.40%)
Aug 27, 2020 10.13 10.13 9.820 10.00 90,046 -0.07(-0.70%)
Aug 26, 2020 10.21 10.26 10.07 10.07 95,733 -0.10(-0.98%)
Aug 25, 2020 9.970 10.29 9.970 10.17 327,749 +0.24(+2.42%)
Aug 24, 2020 9.750 9.950 9.730 9.930 45,571 +0.20(+2.06%)
Aug 21, 2020 9.660 9.770 9.570 9.730 35,800 +0.03(+0.31%)
Aug 20, 2020 9.710 9.790 9.565 9.700 35,095 -0.09(-0.92%)
Aug 19, 2020 9.690 9.970 9.690 9.790 50,355 +0.10(+1.03%)
Aug 18, 2020 9.960 9.970 9.600 9.690 38,912 -0.27(-2.71%)
Aug 17, 2020 9.720 9.970 9.630 9.960 48,490 +0.32(+3.32%)
Aug 14, 2020 9.570 9.670 9.510 9.640 11,000 +0.03(+0.31%)
Aug 13, 2020 9.830 9.890 9.510 9.610 47,740 -0.28(-2.83%)
Aug 12, 2020 9.800 9.950 9.730 9.890 52,866 +0.19(+1.96%)
Aug 11, 2020 9.730 9.930 9.660 9.700 39,855 +0.07(+0.73%)
Aug 10, 2020 9.580 9.680 9.570 9.630 43,374 +0.11(+1.16%)
Aug 07, 2020 9.200 9.550 9.200 9.520 59,700 +0.22(+2.37%)
Aug 06, 2020 9.270 9.360 9.170 9.300 61,541 +0.05(+0.54%)
Aug 05, 2020 9.250 9.360 9.160 9.250 46,125 +0.08(+0.87%)
Aug 04, 2020 9.170 9.310 9.100 9.170 54,362 -0.01(-0.11%)
Aug 03, 2020 9.040 9.268 8.996 9.180 85,362 +0.15(+1.66%)
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%)
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.