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 (%)
Sep 30, 2005 6.780 6.800 6.760 6.800 5,300 +0.00(+0.00%)
Sep 29, 2005 6.750 6.800 6.720 6.800 1,270 +0.00(+0.00%)
Sep 28, 2005 6.950 6.950 6.800 6.800 25,600 -0.05(-0.73%)
Sep 27, 2005 6.990 6.990 6.810 6.850 69,900 -0.12(-1.72%)
Sep 26, 2005 7.040 7.040 6.840 6.970 70,600 -0.11(-1.55%)
Sep 23, 2005 7.080 7.200 6.990 7.080 5,400 +0.03(+0.43%)
Sep 22, 2005 8.000 8.000 6.800 7.050 64,868 -0.12(-1.67%)
Sep 21, 2005 7.270 7.330 7.000 7.170 147,928 -0.19(-2.58%)
Sep 20, 2005 7.360 7.360 7.360 7.360 100 +0.09(+1.24%)
Sep 19, 2005 7.300 7.300 6.710 7.270 7,351 +0.01(+0.14%)
Sep 16, 2005 7.160 7.300 7.160 7.260 6,800 +0.09(+1.26%)
Sep 15, 2005 7.180 7.220 7.150 7.170 4,436 +0.00(+0.00%)
Sep 14, 2005 7.390 7.390 7.170 7.170 4,500 -0.01(-0.14%)
Sep 13, 2005 7.440 7.440 7.180 7.180 200 -0.26(-3.49%)
Sep 12, 2005 7.440 7.440 7.440 7.440 487 +0.00(+0.00%)
Sep 09, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Sep 08, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Sep 07, 2005 7.500 7.620 7.320 7.440 6,269 +0.11(+1.50%)
Sep 06, 2005 6.990 7.330 6.990 7.330 4,169 +0.34(+4.86%)
Sep 02, 2005 7.000 7.120 6.830 6.990 4,786 -0.01(-0.14%)
Sep 01, 2005 7.060 7.060 6.890 7.000 3,800 -0.35(-4.76%)
Aug 31, 2005 7.340 7.370 7.340 7.350 400 -0.15(-2.00%)
Aug 30, 2005 7.520 7.520 7.300 7.500 5,896 -0.01(-0.13%)
Aug 29, 2005 6.850 7.510 6.850 7.510 11,300 +0.44(+6.22%)
Aug 26, 2005 7.000 7.070 7.000 7.070 135,630 +0.08(+1.14%)
Aug 25, 2005 7.270 7.270 6.880 6.990 1,800 -0.05(-0.71%)
Aug 24, 2005 7.150 7.150 6.910 7.040 3,798 +0.05(+0.72%)
Aug 23, 2005 7.000 7.000 6.570 6.990 11,947 -0.19(-2.65%)
Aug 22, 2005 7.250 7.250 7.060 7.180 1,769 +0.18(+2.57%)
Aug 19, 2005 7.880 7.880 7.000 7.000 8,004 -0.54(-7.16%)
Aug 18, 2005 7.320 7.554 7.320 7.540 1,200 +0.23(+3.15%)
Aug 17, 2005 7.474 7.500 7.300 7.310 14,590 -0.19(-2.53%)
Aug 16, 2005 7.500 7.500 7.500 7.500 800 +0.00(+0.00%)
Aug 15, 2005 7.540 7.540 7.300 7.500 2,150 -0.14(-1.83%)
Aug 12, 2005 7.530 7.650 7.530 7.640 3,900 -0.04(-0.52%)
Aug 11, 2005 7.300 7.680 7.300 7.680 7,541 +0.27(+3.64%)
Aug 10, 2005 7.500 7.500 7.300 7.410 4,550 -0.14(-1.85%)
Aug 09, 2005 7.800 7.800 7.550 7.550 700 +0.13(+1.77%)
Aug 08, 2005 8.150 8.150 7.300 7.419 20,425 -0.24(-3.10%)
Aug 05, 2005 7.600 8.000 7.500 7.656 3,550 -0.41(-5.13%)
Aug 04, 2005 7.800 8.070 7.800 8.070 2,765 -0.10(-1.22%)
Aug 03, 2005 8.120 8.170 8.090 8.170 600 -0.08(-0.97%)
Aug 02, 2005 7.970 8.250 7.970 8.250 8,000 +0.10(+1.23%)
Aug 01, 2005 8.100 8.150 7.990 8.150 36,900 +0.16(+2.00%)
Jul 29, 2005 8.040 8.050 7.960 7.990 52,421 -0.06(-0.75%)
Jul 28, 2005 8.020 8.050 8.000 8.050 13,600 +0.05(+0.63%)
Jul 27, 2005 8.010 8.040 7.960 8.000 35,400 +0.03(+0.38%)
Jul 26, 2005 8.010 8.060 7.790 7.970 22,700 -0.04(-0.50%)
Jul 25, 2005 8.010 8.300 8.010 8.010 1,300 +0.01(+0.12%)
Jul 22, 2005 8.110 8.110 7.960 8.000 5,519 -0.21(-2.56%)
Jul 21, 2005 8.010 8.210 8.000 8.210 5,900 +0.21(+2.63%)
Jul 20, 2005 8.030 8.050 7.900 8.000 22,800 -0.15(-1.84%)
Jul 19, 2005 7.950 8.250 7.950 8.150 14,750 +0.21(+2.64%)
Jul 18, 2005 7.720 8.000 7.720 7.940 36,225 -0.01(-0.13%)
Jul 15, 2005 8.120 8.170 7.950 7.950 21,740 +0.00(+0.00%)
Jul 14, 2005 7.944 8.010 7.910 7.950 63,652 -0.04(-0.50%)
Jul 13, 2005 8.000 8.010 7.900 7.990 24,920 -0.26(-3.15%)
Jul 12, 2005 8.130 8.250 8.130 8.250 3,167 +0.01(+0.12%)
Jul 11, 2005 8.050 8.240 8.020 8.240 7,209 -0.06(-0.72%)
Jul 08, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 07, 2005 7.440 8.300 7.440 8.300 8,600 +0.73(+9.64%)
Jul 06, 2005 7.480 7.570 7.480 7.570 300 +0.11(+1.47%)
Jul 05, 2005 7.510 7.510 7.320 7.460 8,700 -0.04(-0.53%)
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.