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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 9.690 9.800 9.490 9.720 36,266 +0.05(+0.52%)
May 30, 2023 9.590 9.750 9.590 9.670 16,931 +0.13(+1.36%)
May 26, 2023 9.800 9.800 9.470 9.540 25,649 -0.28(-2.85%)
May 25, 2023 9.790 9.910 9.650 9.820 32,273 +0.02(+0.20%)
May 24, 2023 9.780 9.855 9.680 9.800 78,164 +0.00(+0.00%)
May 23, 2023 9.810 9.870 9.740 9.800 32,926 -0.02(-0.20%)
May 22, 2023 10.05 10.05 9.740 9.820 33,068 -0.20(-2.00%)
May 19, 2023 10.18 10.18 9.970 10.02 50,373 -0.07(-0.69%)
May 18, 2023 9.900 10.09 9.784 10.09 28,664 +0.15(+1.51%)
May 17, 2023 9.890 9.980 9.790 9.940 43,945 +0.10(+1.02%)
May 16, 2023 9.870 9.930 9.780 9.840 36,359 -0.05(-0.51%)
May 15, 2023 9.589 9.950 9.525 9.890 112,693 +0.19(+1.96%)
May 12, 2023 9.550 9.770 9.550 9.700 29,645 +0.12(+1.25%)
May 11, 2023 9.810 9.810 9.360 9.580 62,046 -0.26(-2.64%)
May 10, 2023 9.770 9.889 9.530 9.840 107,223 +0.15(+1.55%)
May 09, 2023 9.150 9.700 9.150 9.690 123,914 +0.51(+5.56%)
May 08, 2023 9.410 9.665 9.100 9.180 40,827 -0.23(-2.44%)
May 05, 2023 9.680 9.800 9.360 9.410 32,225 -0.21(-2.18%)
May 04, 2023 9.580 9.665 9.550 9.620 49,642 -0.01(-0.10%)
May 03, 2023 9.580 9.770 9.447 9.630 73,472 +0.03(+0.31%)
May 02, 2023 9.680 9.690 9.480 9.600 95,328 -0.11(-1.13%)
May 01, 2023 9.860 9.860 9.395 9.710 119,886 -0.16(-1.62%)
Apr 28, 2023 9.660 10.06 9.660 9.870 70,855 +0.17(+1.75%)
Apr 27, 2023 9.530 9.800 9.495 9.700 30,528 +0.16(+1.68%)
Apr 26, 2023 9.650 9.700 9.380 9.540 88,659 -0.14(-1.45%)
Apr 25, 2023 9.560 9.820 9.560 9.680 25,673 -0.04(-0.41%)
Apr 24, 2023 9.800 9.800 9.600 9.720 25,763 -0.06(-0.61%)
Apr 21, 2023 9.540 9.810 9.350 9.780 109,391 +0.20(+2.09%)
Apr 20, 2023 9.440 9.640 9.380 9.580 35,843 +0.09(+0.95%)
Apr 19, 2023 9.580 9.635 9.430 9.490 120,590 -0.15(-1.56%)
Apr 18, 2023 9.550 9.750 9.450 9.640 110,299 +0.08(+0.84%)
Apr 17, 2023 9.560 9.615 9.400 9.560 58,165 -0.05(-0.52%)
Apr 14, 2023 9.550 9.680 9.475 9.610 79,784 +0.07(+0.73%)
Apr 13, 2023 9.300 9.600 9.300 9.540 43,894 +0.28(+3.02%)
Apr 12, 2023 9.450 9.470 9.230 9.260 24,993 -0.17(-1.80%)
Apr 11, 2023 9.390 9.480 9.340 9.430 94,485 +0.03(+0.32%)
Apr 10, 2023 9.290 9.410 9.210 9.400 44,098 +0.09(+0.97%)
Apr 06, 2023 9.250 9.370 9.190 9.310 27,432 +0.09(+0.98%)
Apr 05, 2023 9.230 9.330 9.200 9.220 37,486 -0.06(-0.65%)
Apr 04, 2023 9.320 9.320 9.090 9.280 34,414 +0.01(+0.11%)
Apr 03, 2023 9.370 9.370 9.050 9.270 160,624 -0.18(-1.90%)
Mar 31, 2023 9.380 9.460 9.370 9.450 58,872 +0.11(+1.18%)
Mar 30, 2023 9.350 9.360 9.160 9.340 64,478 +0.02(+0.21%)
Mar 29, 2023 9.280 9.420 9.240 9.320 44,174 +0.10(+1.08%)
Mar 28, 2023 9.300 9.440 9.200 9.220 43,579 -0.08(-0.86%)
Mar 27, 2023 9.220 9.390 9.220 9.300 52,084 +0.09(+0.98%)
Mar 24, 2023 9.050 9.240 8.930 9.210 55,886 +0.10(+1.10%)
Mar 23, 2023 9.090 9.250 9.060 9.110 52,889 +0.05(+0.55%)
Mar 22, 2023 9.140 9.215 8.940 9.060 75,736 -0.04(-0.44%)
Mar 21, 2023 8.900 9.230 8.760 9.100 240,573 +0.28(+3.17%)
Mar 20, 2023 8.660 9.010 8.590 8.820 285,556 +0.16(+1.85%)
Mar 17, 2023 8.880 8.940 8.470 8.660 285,383 -0.29(-3.24%)
Mar 16, 2023 8.910 9.180 8.800 8.950 263,253 -0.04(-0.44%)
Mar 15, 2023 9.050 9.210 8.870 8.990 219,010 -0.17(-1.86%)
Mar 14, 2023 9.010 9.200 8.980 9.160 62,144 +0.15(+1.66%)
Mar 13, 2023 8.740 9.030 8.685 9.010 93,884 +0.16(+1.81%)
Mar 10, 2023 9.010 9.130 8.780 8.850 165,967 -0.17(-1.88%)
Mar 09, 2023 9.010 9.160 9.010 9.020 38,058 -0.09(-0.99%)
Mar 08, 2023 9.090 9.130 8.975 9.110 56,273 +0.02(+0.22%)
Mar 07, 2023 9.000 9.155 8.900 9.090 71,914 +0.09(+1.00%)
Mar 06, 2023 9.090 9.090 8.860 9.000 134,973 -0.07(-0.77%)
Mar 03, 2023 8.800 9.110 8.660 9.070 101,972 +0.31(+3.54%)
Mar 02, 2023 8.610 8.800 8.540 8.760 52,542 +0.11(+1.27%)
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.