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 (%)
Nov 30, 2018 10.49 10.75 10.40 10.50 21,000 +0.07(+0.67%)
Nov 29, 2018 10.55 10.84 10.31 10.43 8,163 -0.12(-1.14%)
Nov 28, 2018 10.40 10.83 10.07 10.55 28,656 +0.22(+2.13%)
Nov 27, 2018 10.16 10.39 10.16 10.33 7,288 +0.04(+0.39%)
Nov 26, 2018 10.30 10.30 10.02 10.29 12,932 +0.04(+0.39%)
Nov 23, 2018 9.940 10.25 9.940 10.25 8,200 +0.27(+2.71%)
Nov 21, 2018 9.980 9.980 9.980 0 +0.11(+1.11%)
Nov 20, 2018 9.900 10.18 9.865 9.870 10,666 -0.05(-0.50%)
Nov 19, 2018 9.940 10.22 9.880 9.920 19,601 -0.02(-0.20%)
Nov 16, 2018 10.28 10.35 9.740 9.940 17,800 -0.35(-3.40%)
Nov 15, 2018 10.21 10.33 9.580 10.29 26,388 +0.01(+0.10%)
Nov 14, 2018 10.41 10.48 10.28 10.28 8,524 -0.09(-0.87%)
Nov 13, 2018 10.90 11.00 10.31 10.37 24,724 -0.44(-4.03%)
Nov 12, 2018 11.02 11.02 10.76 10.80 7,371 -0.16(-1.41%)
Nov 09, 2018 10.97 11.17 10.92 10.96 24,400 +0.03(+0.27%)
Nov 08, 2018 10.88 11.00 10.77 10.93 8,401 +0.04(+0.37%)
Nov 07, 2018 10.25 10.98 10.15 10.89 42,759 +0.89(+8.90%)
Nov 06, 2018 10.23 10.38 9.840 10.00 16,562 -0.18(-1.77%)
Nov 05, 2018 9.990 10.19 9.955 10.18 18,697 +0.09(+0.89%)
Nov 02, 2018 10.21 10.21 10.05 10.09 12,000 -0.08(-0.79%)
Nov 01, 2018 10.10 10.20 10.05 10.17 15,761 +0.08(+0.79%)
Oct 31, 2018 9.810 10.44 9.810 10.09 21,483 +0.33(+3.38%)
Oct 30, 2018 9.320 9.790 9.320 9.760 35,386 +0.43(+4.61%)
Oct 29, 2018 9.350 9.680 9.220 9.330 29,821 -0.06(-0.64%)
Oct 26, 2018 9.420 9.580 8.350 9.390 25,400 -0.08(-0.84%)
Oct 25, 2018 9.170 9.550 9.100 9.470 41,368 +0.29(+3.16%)
Oct 24, 2018 9.550 9.720 9.100 9.180 25,334 -0.37(-3.87%)
Oct 23, 2018 10.08 10.08 9.460 9.550 45,600 -0.54(-5.35%)
Oct 22, 2018 10.39 10.40 10.02 10.09 17,540 -0.26(-2.51%)
Oct 19, 2018 10.25 10.40 10.19 10.35 18,100 +0.00(+0.00%)
Oct 18, 2018 10.58 10.75 10.15 10.35 19,291 -0.21(-1.99%)
Oct 17, 2018 10.58 10.92 10.51 10.56 8,634 -0.13(-1.22%)
Oct 16, 2018 10.27 10.76 10.27 10.69 35,680 +0.42(+4.09%)
Oct 15, 2018 10.02 10.35 9.829 10.27 67,416 +0.25(+2.50%)
Oct 12, 2018 10.22 10.40 9.930 10.02 24,400 -0.07(-0.69%)
Oct 11, 2018 10.34 10.73 10.04 10.09 32,641 -0.31(-2.98%)
Oct 10, 2018 10.75 10.75 10.40 10.40 21,449 -0.30(-2.80%)
Oct 09, 2018 10.83 10.83 10.65 10.70 22,898 -0.07(-0.65%)
Oct 08, 2018 10.80 10.99 10.75 10.77 9,329 -0.04(-0.37%)
Oct 05, 2018 11.20 11.25 10.75 10.81 36,600 -0.40(-3.57%)
Oct 04, 2018 11.21 11.44 11.19 11.21 46,869 -0.06(-0.53%)
Oct 03, 2018 11.35 11.36 11.10 11.27 11,762 -0.07(-0.62%)
Oct 02, 2018 11.08 11.40 11.08 11.34 36,444 +0.30(+2.72%)
Oct 01, 2018 11.52 11.55 11.02 11.04 24,340 -0.51(-4.42%)
Sep 28, 2018 11.30 11.55 11.22 11.55 13,300 +0.20(+1.76%)
Sep 27, 2018 11.10 11.45 11.10 11.35 12,568 +0.20(+1.79%)
Sep 26, 2018 11.37 11.40 11.05 11.15 14,684 -0.05(-0.45%)
Sep 25, 2018 11.15 11.65 11.15 11.20 15,027 +0.05(+0.45%)
Sep 24, 2018 11.45 11.70 11.10 11.15 21,669 -0.35(-3.04%)
Sep 21, 2018 11.65 11.70 11.50 11.50 114,600 -0.20(-1.71%)
Sep 20, 2018 11.70 11.70 11.65 11.70 20,127 +0.05(+0.43%)
Sep 19, 2018 11.68 11.70 11.60 11.65 14,207 +0.00(+0.00%)
Sep 18, 2018 11.50 11.70 11.50 11.65 29,300 +0.10(+0.87%)
Sep 17, 2018 11.50 11.55 11.47 11.55 33,307 +0.08(+0.65%)
Sep 14, 2018 11.55 11.60 11.40 11.47 66,900 -0.12(-1.08%)
Sep 13, 2018 11.60 11.60 11.55 11.60 32,368 +0.05(+0.43%)
Sep 12, 2018 11.60 11.60 11.50 11.55 26,287 +0.00(+0.00%)
Sep 11, 2018 11.60 11.74 11.55 11.55 28,082 +0.00(+0.00%)
Sep 10, 2018 11.65 11.65 11.45 11.55 21,147 +0.00(+0.00%)
Sep 07, 2018 11.55 11.69 11.40 11.55 41,700 +0.08(+0.65%)
Sep 06, 2018 11.50 11.54 11.45 11.47 26,698 -0.03(-0.22%)
Sep 05, 2018 11.40 11.50 11.39 11.50 23,240 +0.05(+0.44%)
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.