Indicators

Pure Cycle Corp (NQ: PCYO )

10.87 +0.22 (+2.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	10.56	10.89	10.42	10.87	27,040	+0.22(+2.07%)
Sep 26, 2024	10.60	10.70	10.51	10.65	34,233	+0.20(+1.91%)
Sep 25, 2024	10.58	10.63	10.42	10.45	27,645	-0.22(-2.06%)
Sep 24, 2024	10.76	10.76	10.50	10.67	24,474	+0.01(+0.09%)
Sep 23, 2024	10.83	10.85	10.59	10.66	30,422	-0.06(-0.56%)
Sep 20, 2024	11.13	11.30	10.67	10.72	245,038	-0.51(-4.58%)
Sep 19, 2024	10.95	11.32	10.81	11.23	60,025	+0.50(+4.71%)
Sep 18, 2024	10.77	11.00	10.40	10.73	61,398	+0.02(+0.19%)
Sep 17, 2024	10.52	10.75	10.45	10.71	37,735	+0.29(+2.78%)
Sep 16, 2024	10.31	10.42	9.989	10.42	27,674	+0.19(+1.81%)
Sep 13, 2024	10.22	10.28	10.20	10.23	29,687	+0.14(+1.44%)
Sep 12, 2024	10.09	10.10	9.970	10.09	21,031	+0.07(+0.70%)
Sep 11, 2024	10.05	10.14	9.890	10.02	18,951	-0.10(-0.99%)
Sep 10, 2024	9.920	10.19	9.920	10.12	23,018	+0.01(+0.10%)
Sep 09, 2024	9.880	10.19	9.880	10.11	29,610	+0.26(+2.64%)
Sep 06, 2024	9.820	9.910	9.800	9.850	19,395	-0.08(-0.81%)
Sep 05, 2024	10.09	10.09	9.780	9.930	19,409	-0.12(-1.19%)
Sep 04, 2024	10.19	10.32	9.820	10.05	39,355	-0.20(-1.95%)

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.