Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Cycle Corp
(NQ:
PCYO
)
9.245
-0.055 (-0.59%)
Streaming Delayed Price
Updated: 1:36 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.940
10.23
9.830
10.16
82,000
+0.18(+1.80%)
May 28, 2020
10.00
10.09
9.870
9.980
108,478
-0.02(-0.20%)
May 27, 2020
10.00
10.04
9.790
10.00
97,048
+0.02(+0.20%)
May 26, 2020
10.22
10.22
9.920
9.980
118,296
-0.02(-0.20%)
May 22, 2020
9.820
10.00
9.710
10.00
32,300
+0.19(+1.94%)
May 21, 2020
9.920
10.02
9.650
9.810
48,715
-0.15(-1.51%)
May 20, 2020
9.840
10.07
9.770
9.960
55,946
+0.24(+2.47%)
May 19, 2020
9.810
9.920
9.680
9.720
55,152
-0.17(-1.72%)
May 18, 2020
10.00
10.36
9.780
9.890
159,313
+0.13(+1.33%)
May 15, 2020
9.730
9.810
9.460
9.760
44,500
+0.07(+0.72%)
May 14, 2020
9.500
9.720
9.070
9.690
79,643
+0.01(+0.10%)
May 13, 2020
9.750
9.920
9.530
9.680
102,842
-0.10(-1.02%)
May 12, 2020
9.600
9.860
9.500
9.780
91,903
+0.17(+1.77%)
May 11, 2020
9.920
9.940
9.610
9.610
93,188
-0.43(-4.28%)
May 08, 2020
10.18
10.20
9.870
10.04
103,600
+0.00(+0.00%)
May 07, 2020
10.07
10.17
9.940
10.04
62,630
+0.11(+1.11%)
May 06, 2020
10.07
10.24
9.850
9.930
57,430
-0.16(-1.59%)
May 05, 2020
10.01
10.49
9.949
10.09
320,644
+0.26(+2.64%)
May 04, 2020
9.810
9.980
9.560
9.830
64,037
-0.01(-0.10%)
May 01, 2020
10.04
10.13
9.560
9.840
89,700
-0.43(-4.19%)
Apr 30, 2020
10.28
10.50
10.08
10.27
128,885
-0.22(-2.10%)
Apr 29, 2020
10.32
10.90
10.30
10.49
159,167
+0.39(+3.86%)
Apr 28, 2020
10.07
10.20
9.890
10.10
564,466
+0.22(+2.23%)
Apr 27, 2020
9.990
10.22
9.610
9.880
51,552
+0.33(+3.46%)
Apr 24, 2020
9.840
9.915
9.520
9.550
71,900
-0.24(-2.45%)
Apr 23, 2020
10.31
10.42
9.740
9.790
75,099
-0.52(-5.04%)
Apr 22, 2020
10.26
10.42
10.14
10.31
74,591
+0.12(+1.18%)
Apr 21, 2020
9.930
10.23
9.911
10.19
70,267
-0.04(-0.39%)
Apr 20, 2020
9.900
10.29
9.830
10.23
108,391
+0.14(+1.39%)
Apr 17, 2020
10.28
10.42
10.09
10.09
86,500
+0.00(+0.00%)
Apr 16, 2020
10.08
10.23
9.700
10.09
67,924
+0.04(+0.40%)
Apr 15, 2020
9.890
10.30
9.700
10.05
51,197
-0.12(-1.18%)
Apr 14, 2020
10.36
10.61
10.09
10.17
57,400
+0.02(+0.20%)
Apr 13, 2020
10.17
10.39
9.970
10.15
60,253
-0.10(-0.98%)
Apr 09, 2020
10.44
10.49
10.01
10.25
100,100
+0.20(+1.99%)
Apr 08, 2020
9.590
10.25
9.390
10.05
81,632
+0.92(+10.08%)
Apr 07, 2020
9.500
10.31
9.100
9.130
95,863
-0.20(-2.14%)
Apr 06, 2020
8.600
9.400
8.600
9.330
77,597
+1.00(+12.00%)
Apr 03, 2020
8.790
8.840
8.120
8.330
100,700
-0.64(-7.13%)
Apr 02, 2020
9.510
9.964
8.580
8.970
111,795
-0.61(-6.37%)
Apr 01, 2020
10.74
10.83
9.570
9.580
131,451
-1.57(-14.08%)
Mar 31, 2020
10.47
11.16
10.11
11.15
156,382
+0.70(+6.70%)
Mar 30, 2020
9.750
10.45
9.750
10.45
60,832
+0.71(+7.29%)
Mar 27, 2020
9.740
10.21
9.480
9.740
44,900
-0.32(-3.18%)
Mar 26, 2020
9.740
10.58
9.470
10.06
66,556
+0.30(+3.07%)
Mar 25, 2020
9.110
10.14
9.020
9.760
54,889
+0.59(+6.43%)
Mar 24, 2020
9.660
9.726
8.620
9.170
108,009
-0.12(-1.29%)
Mar 23, 2020
9.010
9.380
8.310
9.290
82,702
+0.09(+0.98%)
Mar 20, 2020
9.400
10.27
8.870
9.200
281,800
-0.08(-0.86%)
Mar 19, 2020
7.180
9.745
7.180
9.280
149,221
+1.35(+17.02%)
Mar 18, 2020
8.960
9.050
7.480
7.930
219,100
-1.40(-15.01%)
Mar 17, 2020
8.690
10.02
8.305
9.330
106,982
+0.73(+8.49%)
Mar 16, 2020
9.530
9.530
8.410
8.600
194,370
-1.79(-17.23%)
Mar 13, 2020
10.52
10.74
10.16
10.39
144,700
+0.22(+2.16%)
Mar 12, 2020
11.01
11.21
10.11
10.17
132,982
-1.29(-11.26%)
Mar 11, 2020
11.88
12.04
11.30
11.46
83,497
-0.60(-4.98%)
Mar 10, 2020
12.64
12.66
11.71
12.06
80,703
-0.13(-1.07%)
Mar 09, 2020
12.12
12.27
11.67
12.19
77,812
-0.40(-3.18%)
Mar 06, 2020
12.29
12.63
12.18
12.59
61,600
+0.07(+0.56%)
Mar 05, 2020
12.73
12.76
12.31
12.52
61,653
-0.23(-1.80%)
Mar 04, 2020
12.42
12.78
12.25
12.75
47,180
+0.47(+3.83%)
Mar 03, 2020
12.40
12.58
12.19
12.28
73,086
-0.14(-1.13%)
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
.