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

Pure Cycle Corp (NQ: PCYO )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 9.800 9.800 9.150 9.350 30,021 -0.50(-5.08%)
May 30, 2018 9.650 9.900 9.650 9.850 22,935 +0.30(+3.14%)
May 29, 2018 9.250 9.600 9.250 9.550 10,496 +0.15(+1.60%)
May 25, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
May 24, 2018 9.750 9.750 9.100 9.250 30,414 -0.45(-4.64%)
May 23, 2018 9.550 9.800 9.520 9.700 16,862 +0.20(+2.11%)
May 22, 2018 9.800 9.800 9.400 9.500 18,005 -0.35(-3.55%)
May 21, 2018 9.800 9.850 9.750 9.850 17,234 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.700 9.800 16,180 +0.00(+0.00%)
May 17, 2018 9.700 9.800 9.550 9.800 5,921 +0.15(+1.55%)
May 16, 2018 9.600 9.750 9.550 9.650 12,287 +0.10(+1.05%)
May 15, 2018 9.650 9.800 9.550 9.550 12,686 -0.05(-0.52%)
May 14, 2018 9.700 9.750 9.600 9.600 6,156 +0.00(+0.00%)
May 11, 2018 9.800 9.800 9.550 9.600 8,568 -0.15(-1.54%)
May 10, 2018 9.800 9.866 9.700 9.750 10,314 -0.05(-0.51%)
May 09, 2018 9.490 9.850 9.450 9.800 39,256 +0.25(+2.62%)
May 08, 2018 9.350 9.550 9.250 9.550 18,010 +0.10(+1.06%)
May 07, 2018 9.200 9.500 9.200 9.450 13,328 +0.15(+1.61%)
May 04, 2018 9.050 9.400 9.030 9.300 14,200 +0.15(+1.64%)
May 03, 2018 9.100 9.200 9.000 9.150 12,434 -0.15(-1.61%)
May 02, 2018 9.050 9.340 9.050 9.300 8,487 +0.25(+2.76%)
May 01, 2018 8.900 9.050 8.800 9.050 9,074 +0.10(+1.12%)
Apr 30, 2018 9.100 9.100 8.950 8.950 14,577 -0.15(-1.65%)
Apr 27, 2018 9.150 9.150 9.000 9.100 6,710 +0.00(+0.00%)
Apr 26, 2018 9.300 9.400 9.000 9.100 13,243 -0.20(-2.15%)
Apr 25, 2018 9.400 9.400 9.250 9.300 8,486 -0.15(-1.59%)
Apr 24, 2018 9.400 9.550 9.300 9.450 12,179 -0.15(-1.56%)
Apr 23, 2018 9.400 9.650 9.400 9.600 11,870 +0.30(+3.23%)
Apr 20, 2018 9.550 9.550 9.250 9.300 25,258 -0.30(-3.12%)
Apr 19, 2018 9.550 9.650 9.450 9.600 20,783 +0.00(+0.00%)
Apr 18, 2018 9.500 9.600 9.450 9.600 23,794 +0.20(+2.13%)
Apr 17, 2018 9.350 9.500 9.350 9.400 20,837 +0.00(+0.00%)
Apr 16, 2018 9.300 9.500 9.250 9.400 14,981 +0.20(+2.17%)
Apr 13, 2018 9.200 9.200 9.000 9.200 11,839 -0.05(-0.54%)
Apr 12, 2018 9.200 9.350 9.150 9.250 20,612 +0.05(+0.54%)
Apr 11, 2018 8.950 9.350 8.900 9.200 14,241 +0.25(+2.79%)
Apr 10, 2018 8.750 9.000 8.750 8.950 14,901 +0.15(+1.70%)
Apr 09, 2018 9.100 9.250 8.700 8.800 29,964 -0.20(-2.22%)
Apr 06, 2018 9.350 9.350 8.660 9.000 37,018 -0.40(-4.26%)
Apr 05, 2018 9.300 9.600 9.300 9.400 19,844 +0.15(+1.62%)
Apr 04, 2018 9.150 9.400 9.150 9.250 13,005 +0.05(+0.54%)
Apr 03, 2018 9.125 9.350 9.050 9.200 16,549 +0.20(+2.22%)
Apr 02, 2018 9.500 9.500 8.950 9.000 21,086 -0.45(-4.76%)
Mar 29, 2018 9.450 9.450 9.450 0 +0.15(+1.61%)
Mar 28, 2018 9.250 9.350 9.050 9.300 9,165 +0.10(+1.09%)
Mar 27, 2018 9.350 9.450 9.200 9.200 24,888 -0.05(-0.54%)
Mar 26, 2018 9.150 9.300 8.950 9.250 22,539 +0.15(+1.65%)
Mar 23, 2018 9.400 9.450 9.050 9.100 58,327 -0.25(-2.67%)
Mar 22, 2018 9.450 9.600 9.205 9.350 79,134 -0.15(-1.58%)
Mar 21, 2018 9.450 9.550 9.350 9.500 57,490 +0.10(+1.06%)
Mar 20, 2018 9.400 9.450 9.250 9.400 30,692 +0.00(+0.00%)
Mar 19, 2018 9.400 9.450 9.250 9.400 56,217 +0.05(+0.53%)
Mar 16, 2018 9.150 9.350 9.150 9.350 60,667 +0.15(+1.63%)
Mar 15, 2018 9.300 9.450 9.150 9.200 32,216 -0.18(-1.87%)
Mar 14, 2018 9.400 9.050 9.375 20,201 +0.12(+1.35%)
Mar 13, 2018 9.300 9.400 9.250 9.250 45,237 -0.05(-0.54%)
Mar 12, 2018 8.900 9.450 8.900 9.300 162,918 +0.40(+4.49%)
Mar 09, 2018 8.600 8.900 8.400 8.900 28,980 +0.40(+4.71%)
Mar 08, 2018 8.400 8.890 8.400 8.500 77,028 +0.10(+1.19%)
Mar 07, 2018 8.000 8.450 8.000 8.400 64,862 +0.40(+5.00%)
Mar 06, 2018 8.050 8.200 8.000 8.000 74,322 +0.00(+0.00%)
Mar 05, 2018 8.155 8.200 8.000 8.000 25,955 -0.10(-1.23%)
Mar 02, 2018 7.950 8.100 7.950 8.100 13,115 +0.15(+1.89%)
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.