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 (%)
Feb 28, 2023 8.850 8.930 8.730 8.830 89,113 +0.04(+0.46%)
Feb 27, 2023 9.140 9.200 8.750 8.790 44,875 -0.27(-2.98%)
Feb 24, 2023 9.040 9.150 8.850 9.060 107,335 -0.06(-0.66%)
Feb 23, 2023 9.080 9.185 8.990 9.120 41,522 +0.08(+0.88%)
Feb 22, 2023 9.140 9.145 8.910 9.040 161,709 -0.08(-0.88%)
Feb 21, 2023 8.800 9.150 8.800 9.120 167,377 +0.26(+2.93%)
Feb 17, 2023 8.910 8.910 8.760 8.860 59,164 -0.04(-0.45%)
Feb 16, 2023 9.000 9.100 8.800 8.900 62,983 -0.18(-1.98%)
Feb 15, 2023 9.030 9.260 9.030 9.080 52,977 -0.04(-0.44%)
Feb 14, 2023 9.040 9.130 8.880 9.120 76,783 +0.10(+1.11%)
Feb 13, 2023 8.710 9.040 8.710 9.020 76,032 +0.14(+1.58%)
Feb 10, 2023 8.830 8.920 8.750 8.880 107,688 -0.04(-0.45%)
Feb 09, 2023 8.920 8.950 8.660 8.920 78,956 +0.00(+0.00%)
Feb 08, 2023 9.100 9.100 8.820 8.920 64,956 -0.19(-2.09%)
Feb 07, 2023 9.020 9.170 8.900 9.110 47,631 +0.05(+0.55%)
Feb 06, 2023 9.520 9.520 9.020 9.060 53,603 -0.49(-5.13%)
Feb 03, 2023 9.300 9.580 9.110 9.550 162,661 +0.18(+1.92%)
Feb 02, 2023 9.170 9.490 9.170 9.370 162,019 +0.24(+2.63%)
Feb 01, 2023 8.990 9.160 8.750 9.130 119,404 +0.16(+1.78%)
Jan 31, 2023 8.830 8.995 8.820 8.970 125,331 +0.13(+1.47%)
Jan 30, 2023 9.090 9.240 8.810 8.840 61,402 -0.39(-4.23%)
Jan 27, 2023 9.150 9.310 9.120 9.230 31,574 +0.02(+0.22%)
Jan 26, 2023 9.430 9.500 9.090 9.210 49,426 -0.15(-1.60%)
Jan 25, 2023 8.900 9.412 8.840 9.360 101,406 +0.46(+5.17%)
Jan 24, 2023 8.850 9.020 8.780 8.900 170,477 +0.00(+0.00%)
Jan 23, 2023 8.850 8.965 8.750 8.900 59,660 +0.01(+0.11%)
Jan 20, 2023 9.090 9.090 8.810 8.890 85,161 -0.12(-1.33%)
Jan 19, 2023 9.110 9.300 9.000 9.010 82,145 -0.19(-2.07%)
Jan 18, 2023 9.770 9.830 9.170 9.200 68,502 -0.58(-5.93%)
Jan 17, 2023 9.780 10.04 9.760 9.780 97,479 -0.06(-0.61%)
Jan 13, 2023 9.780 9.930 9.690 9.840 211,838 +0.09(+0.92%)
Jan 12, 2023 9.890 10.04 9.720 9.750 110,829 -0.14(-1.42%)
Jan 11, 2023 9.640 10.24 9.540 9.890 109,913 +0.36(+3.78%)
Jan 10, 2023 9.200 10.06 9.200 9.530 171,855 -0.92(-8.80%)
Jan 09, 2023 10.67 10.71 10.38 10.45 45,014 -0.09(-0.85%)
Jan 06, 2023 10.30 10.54 10.23 10.54 44,897 +0.26(+2.53%)
Jan 05, 2023 10.35 10.38 10.05 10.28 44,316 -0.13(-1.25%)
Jan 04, 2023 10.37 10.50 10.24 10.41 51,437 +0.14(+1.36%)
Jan 03, 2023 10.56 10.64 10.14 10.27 94,402 -0.21(-2.00%)
Dec 30, 2022 10.42 10.62 10.42 10.48 56,033 -0.01(-0.10%)
Dec 29, 2022 10.09 10.57 10.09 10.49 54,941 +0.48(+4.80%)
Dec 28, 2022 10.06 10.09 9.935 10.01 54,208 -0.02(-0.20%)
Dec 27, 2022 9.940 10.09 9.880 10.03 74,450 +0.09(+0.91%)
Dec 23, 2022 9.985 10.05 9.880 9.940 36,887 -0.09(-0.90%)
Dec 22, 2022 10.15 10.15 9.890 10.03 115,305 -0.14(-1.38%)
Dec 21, 2022 10.13 10.25 10.04 10.17 74,511 +0.07(+0.69%)
Dec 20, 2022 10.05 10.16 10.02 10.10 150,801 +0.04(+0.40%)
Dec 19, 2022 10.46 10.46 10.01 10.06 34,834 -0.42(-4.01%)
Dec 16, 2022 10.31 10.52 10.23 10.48 94,723 +0.03(+0.29%)
Dec 15, 2022 10.95 10.95 10.23 10.45 55,744 -0.54(-4.91%)
Dec 14, 2022 10.86 11.30 10.84 10.99 68,618 +0.13(+1.20%)
Dec 13, 2022 10.74 11.05 10.60 10.86 141,988 +0.14(+1.31%)
Dec 12, 2022 10.47 10.74 10.43 10.72 99,821 +0.22(+2.10%)
Dec 09, 2022 10.66 10.66 10.42 10.50 72,689 -0.17(-1.59%)
Dec 08, 2022 10.25 10.73 10.25 10.67 110,395 +0.40(+3.89%)
Dec 07, 2022 10.32 10.47 10.13 10.27 134,838 -0.14(-1.34%)
Dec 06, 2022 10.41 10.48 10.15 10.41 125,093 +0.02(+0.19%)
Dec 05, 2022 10.29 10.44 9.970 10.39 140,468 +0.05(+0.48%)
Dec 02, 2022 10.41 10.49 10.20 10.34 416,495 -0.18(-1.71%)
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.