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 +0.100 (+1.09%)
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 (%)
Dec 29, 2023 10.60 10.70 10.46 10.47 36,515 -0.13(-1.23%)
Dec 28, 2023 10.37 10.63 10.21 10.60 55,890 +0.16(+1.53%)
Dec 27, 2023 10.32 10.59 10.32 10.44 43,744 +0.10(+0.97%)
Dec 26, 2023 10.21 10.44 10.00 10.34 71,345 +0.10(+0.98%)
Dec 22, 2023 10.34 10.45 10.15 10.24 73,940 -0.02(-0.15%)
Dec 21, 2023 10.43 10.43 10.01 10.26 44,706 -0.06(-0.63%)
Dec 20, 2023 10.50 10.78 10.25 10.32 60,215 -0.25(-2.37%)
Dec 19, 2023 10.65 10.87 10.52 10.57 51,354 -0.03(-0.28%)
Dec 18, 2023 11.00 11.00 10.57 10.60 33,574 -0.35(-3.20%)
Dec 15, 2023 11.00 11.14 10.92 10.95 136,005 +0.07(+0.64%)
Dec 14, 2023 10.70 10.99 10.42 10.88 64,892 +0.33(+3.13%)
Dec 13, 2023 10.30 10.63 10.23 10.55 48,658 +0.17(+1.64%)
Dec 12, 2023 10.28 10.43 10.19 10.38 51,317 +0.15(+1.47%)
Dec 11, 2023 10.22 10.34 10.15 10.23 50,441 +0.03(+0.29%)
Dec 08, 2023 10.20 10.35 9.890 10.20 33,005 +0.05(+0.49%)
Dec 07, 2023 10.10 10.24 10.02 10.15 27,064 +0.07(+0.69%)
Dec 06, 2023 10.13 10.24 10.07 10.08 34,896 +0.03(+0.30%)
Dec 05, 2023 10.11 10.17 9.880 10.05 20,519 -0.07(-0.69%)
Dec 04, 2023 10.05 10.18 10.05 10.12 21,417 -0.02(-0.20%)
Dec 01, 2023 10.00 10.20 9.890 10.14 43,229 +0.14(+1.40%)
Nov 30, 2023 10.14 10.14 9.740 10.00 49,474 -0.07(-0.70%)
Nov 29, 2023 10.14 10.25 9.980 10.07 40,785 +0.02(+0.20%)
Nov 28, 2023 10.01 10.10 10.00 10.05 25,611 +0.03(+0.30%)
Nov 27, 2023 9.960 10.14 9.960 10.02 39,787 -0.02(-0.20%)
Nov 24, 2023 10.02 10.07 10.02 10.04 7,646 +0.05(+0.50%)
Nov 22, 2023 10.06 10.13 9.951 9.990 25,292 +0.02(+0.20%)
Nov 21, 2023 9.980 10.15 9.810 9.970 147,470 -0.07(-0.70%)
Nov 20, 2023 9.610 10.14 9.610 10.04 107,363 +0.37(+3.83%)
Nov 17, 2023 10.05 10.05 9.620 9.670 47,624 -0.29(-2.91%)
Nov 16, 2023 10.30 10.31 9.900 9.960 64,715 -0.27(-2.64%)
Nov 15, 2023 10.50 10.55 10.19 10.23 57,447 -0.16(-1.54%)
Nov 14, 2023 9.940 10.44 9.920 10.39 70,784 +0.65(+6.67%)
Nov 13, 2023 9.770 9.870 9.630 9.740 64,096 -0.03(-0.31%)
Nov 10, 2023 9.820 9.890 9.600 9.770 57,994 +0.04(+0.41%)
Nov 09, 2023 9.860 9.910 9.600 9.730 30,158 -0.06(-0.61%)
Nov 08, 2023 9.850 9.850 9.700 9.790 22,868 -0.01(-0.10%)
Nov 07, 2023 9.690 9.800 9.650 9.800 45,378 +0.07(+0.72%)
Nov 06, 2023 9.950 9.950 9.610 9.730 25,665 -0.21(-2.11%)
Nov 03, 2023 9.800 10.00 9.700 9.940 54,788 +0.29(+3.01%)
Nov 02, 2023 9.670 9.810 9.437 9.650 26,537 -0.01(-0.10%)
Nov 01, 2023 9.550 9.700 9.365 9.660 28,086 +0.10(+1.05%)
Oct 31, 2023 9.570 9.630 9.455 9.560 47,578 -0.01(-0.10%)
Oct 30, 2023 9.400 9.650 9.337 9.570 35,760 +0.26(+2.79%)
Oct 27, 2023 9.500 9.550 9.280 9.310 30,020 -0.25(-2.62%)
Oct 26, 2023 9.590 9.665 9.520 9.560 21,768 +0.01(+0.10%)
Oct 25, 2023 9.540 9.650 9.530 9.550 25,464 +0.01(+0.10%)
Oct 24, 2023 9.520 9.580 9.481 9.540 11,175 +0.07(+0.74%)
Oct 23, 2023 9.500 9.670 9.470 9.470 45,815 -0.08(-0.84%)
Oct 20, 2023 9.570 9.670 9.480 9.550 28,858 +0.02(+0.21%)
Oct 19, 2023 9.355 9.600 9.334 9.530 92,743 +0.10(+1.06%)
Oct 18, 2023 9.420 9.540 9.400 9.430 42,461 -0.08(-0.84%)
Oct 17, 2023 9.630 9.715 9.500 9.510 44,698 -0.12(-1.25%)
Oct 16, 2023 9.810 9.990 9.600 9.630 55,674 -0.14(-1.43%)
Oct 13, 2023 9.470 9.900 9.470 9.770 62,868 +0.34(+3.61%)
Oct 12, 2023 9.540 9.600 9.330 9.430 82,209 -0.12(-1.26%)
Oct 11, 2023 9.450 9.640 9.450 9.550 39,256 +0.08(+0.84%)
Oct 10, 2023 9.590 9.630 9.400 9.470 57,026 -0.06(-0.63%)
Oct 09, 2023 9.657 9.693 9.510 9.530 18,756 -0.20(-2.06%)
Oct 06, 2023 9.640 9.860 9.453 9.730 23,040 +0.06(+0.62%)
Oct 05, 2023 9.640 9.790 9.590 9.670 40,541 +0.13(+1.36%)
Oct 04, 2023 9.470 9.600 9.400 9.540 46,738 +0.00(+0.00%)
Oct 03, 2023 9.510 9.600 9.360 9.540 146,481 +0.03(+0.32%)
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.