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, 2019 10.14 10.29 10.04 10.14 11,966 -0.04(-0.39%)
Feb 27, 2019 10.30 10.30 10.18 10.18 6,567 -0.09(-0.88%)
Feb 26, 2019 10.15 10.33 10.15 10.27 11,506 +0.11(+1.08%)
Feb 25, 2019 10.19 10.21 10.15 10.16 15,526 -0.06(-0.59%)
Feb 22, 2019 10.18 10.24 10.08 10.22 21,300 +0.12(+1.19%)
Feb 21, 2019 10.05 10.25 10.01 10.10 28,830 +0.00(+0.00%)
Feb 20, 2019 10.25 10.25 10.02 10.10 16,625 -0.07(-0.69%)
Feb 19, 2019 10.08 10.20 10.03 10.17 27,217 +0.00(+0.00%)
Feb 15, 2019 10.07 10.22 9.950 10.17 18,700 +0.16(+1.60%)
Feb 14, 2019 9.900 10.69 9.750 10.01 77,805 +0.03(+0.30%)
Feb 13, 2019 9.969 9.980 9.948 9.980 5,139 +0.03(+0.30%)
Feb 12, 2019 10.15 10.15 9.890 9.950 7,268 +0.05(+0.51%)
Feb 11, 2019 10.00 10.00 9.900 9.900 5,868 +0.00(+0.00%)
Feb 08, 2019 9.900 10.02 9.880 9.900 7,000 +0.00(+0.00%)
Feb 07, 2019 10.09 10.09 9.900 9.900 10,141 -0.22(-2.17%)
Feb 06, 2019 10.12 10.21 10.03 10.12 8,228 +0.00(+0.00%)
Feb 05, 2019 9.960 10.22 9.960 10.12 7,291 +0.16(+1.61%)
Feb 04, 2019 10.10 10.15 9.950 9.960 20,158 -0.19(-1.87%)
Feb 01, 2019 10.23 10.25 10.15 10.15 5,200 -0.02(-0.20%)
Jan 31, 2019 9.960 10.20 9.950 10.17 14,343 +0.13(+1.29%)
Jan 30, 2019 9.980 10.07 9.950 10.04 12,915 +0.09(+0.90%)
Jan 29, 2019 10.05 10.19 9.950 9.950 12,329 -0.11(-1.09%)
Jan 28, 2019 9.900 10.09 9.900 10.06 36,854 +0.21(+2.13%)
Jan 25, 2019 9.500 9.870 9.500 9.850 15,500 +0.36(+3.79%)
Jan 24, 2019 9.400 9.590 9.360 9.490 11,242 +0.10(+1.06%)
Jan 23, 2019 9.220 9.923 9.220 9.390 7,432 +0.16(+1.73%)
Jan 22, 2019 9.870 9.870 9.210 9.230 29,535 -0.61(-6.20%)
Jan 18, 2019 9.670 9.910 9.635 9.840 27,300 +0.16(+1.65%)
Jan 17, 2019 9.500 9.790 9.500 9.680 24,471 +0.24(+2.54%)
Jan 16, 2019 9.380 9.460 9.280 9.440 14,775 +0.03(+0.32%)
Jan 15, 2019 9.210 9.440 9.210 9.410 9,609 +0.21(+2.28%)
Jan 14, 2019 9.640 9.640 9.200 9.200 16,954 -0.52(-5.35%)
Jan 11, 2019 9.740 9.960 9.650 9.720 8,300 -0.06(-0.61%)
Jan 10, 2019 9.980 9.980 9.750 9.780 10,518 -0.21(-2.10%)
Jan 09, 2019 9.960 10.32 9.900 9.990 23,929 -0.01(-0.10%)
Jan 08, 2019 10.00 10.00 9.540 10.00 13,158 +0.00(+0.00%)
Jan 07, 2019 9.810 10.00 9.700 10.00 47,858 +0.11(+1.11%)
Jan 04, 2019 9.690 9.900 9.500 9.890 17,700 +0.28(+2.91%)
Jan 03, 2019 9.790 9.900 9.610 9.610 9,727 -0.19(-1.94%)
Jan 02, 2019 9.890 9.970 9.730 9.800 11,687 -0.13(-1.31%)
Dec 31, 2018 9.610 10.19 9.485 9.930 45,200 +0.34(+3.55%)
Dec 28, 2018 9.610 9.850 9.370 9.590 43,900 -0.01(-0.10%)
Dec 27, 2018 9.770 9.830 9.430 9.600 28,182 -0.23(-2.34%)
Dec 26, 2018 9.430 10.16 9.430 9.830 48,716 +0.44(+4.69%)
Dec 24, 2018 9.730 9.730 9.270 9.390 22,300 -0.37(-3.79%)
Dec 21, 2018 9.730 9.900 9.620 9.760 53,800 +0.01(+0.10%)
Dec 20, 2018 9.750 9.900 9.490 9.750 37,525 +0.03(+0.31%)
Dec 19, 2018 9.560 10.00 9.500 9.720 23,259 +0.16(+1.67%)
Dec 18, 2018 9.570 9.810 9.250 9.560 22,699 +0.15(+1.59%)
Dec 17, 2018 9.630 9.790 9.340 9.410 24,976 -0.09(-0.95%)
Dec 14, 2018 9.410 9.870 9.410 9.500 20,400 -0.01(-0.11%)
Dec 13, 2018 9.640 9.717 9.510 9.510 7,591 -0.30(-3.06%)
Dec 12, 2018 9.790 10.01 9.480 9.810 16,878 +0.20(+2.08%)
Dec 11, 2018 9.820 10.05 9.360 9.610 6,289 -0.10(-1.03%)
Dec 10, 2018 9.850 10.29 9.340 9.710 34,258 -0.19(-1.92%)
Dec 07, 2018 10.27 10.43 9.770 9.900 26,300 -0.23(-2.32%)
Dec 06, 2018 10.09 10.78 9.980 10.13 9,554 -0.01(-0.05%)
Dec 04, 2018 10.67 10.67 10.12 10.14 19,200 -0.46(-4.34%)
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.