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
)
9.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024
9.140
9.380
9.130
9.290
35,400
+0.16(+1.75%)
Jun 14, 2024
9.600
9.600
9.120
9.130
52,889
-0.48(-4.99%)
Jun 13, 2024
9.540
9.640
9.510
9.610
55,694
+0.11(+1.16%)
Jun 12, 2024
9.380
9.555
9.375
9.500
74,475
+0.27(+2.93%)
Jun 11, 2024
9.080
9.300
9.080
9.230
48,895
+0.08(+0.87%)
Jun 10, 2024
9.050
9.170
9.010
9.150
34,439
+0.12(+1.33%)
Jun 07, 2024
9.150
9.210
9.000
9.030
37,749
-0.17(-1.85%)
Jun 06, 2024
9.290
9.350
9.200
9.200
35,274
-0.14(-1.50%)
Jun 05, 2024
9.410
9.410
9.230
9.340
26,636
-0.02(-0.21%)
Jun 04, 2024
9.210
9.390
9.170
9.360
34,241
+0.16(+1.74%)
Jun 03, 2024
9.370
9.380
9.180
9.200
25,848
-0.10(-1.08%)
May 31, 2024
9.270
9.330
9.210
9.300
22,485
+0.10(+1.09%)
May 30, 2024
9.190
9.280
9.140
9.200
46,818
+0.07(+0.77%)
May 29, 2024
9.250
9.350
9.070
9.130
43,141
-0.21(-2.25%)
May 28, 2024
9.280
9.370
9.240
9.340
45,146
+0.09(+0.97%)
May 24, 2024
9.160
9.270
9.100
9.250
31,633
+0.14(+1.54%)
May 23, 2024
9.330
9.330
9.070
9.110
45,105
-0.22(-2.36%)
May 22, 2024
9.260
9.350
9.240
9.330
68,710
+0.03(+0.32%)
May 21, 2024
9.360
9.414
9.270
9.300
57,376
-0.08(-0.85%)
May 20, 2024
9.500
9.590
9.320
9.380
23,858
-0.14(-1.47%)
May 17, 2024
9.300
9.540
9.300
9.520
36,273
+0.23(+2.48%)
May 16, 2024
9.660
9.660
9.250
9.290
189,502
-0.41(-4.23%)
May 15, 2024
9.850
9.920
9.660
9.700
74,936
-0.05(-0.51%)
May 14, 2024
9.690
9.820
9.686
9.750
23,191
+0.13(+1.35%)
May 13, 2024
9.880
9.880
9.500
9.620
37,149
-0.19(-1.94%)
May 10, 2024
9.920
9.920
9.770
9.810
15,256
-0.14(-1.41%)
May 09, 2024
9.890
10.00
9.760
9.950
28,494
+0.08(+0.81%)
May 08, 2024
9.830
9.880
9.780
9.870
23,388
-0.04(-0.40%)
May 07, 2024
9.870
9.930
9.820
9.910
31,477
+0.00(+0.00%)
May 06, 2024
9.980
9.980
9.870
9.910
32,365
+0.00(+0.00%)
May 03, 2024
9.900
10.03
9.830
9.910
50,829
+0.13(+1.33%)
May 02, 2024
9.560
9.840
9.560
9.780
112,212
+0.24(+2.52%)
May 01, 2024
9.600
9.760
9.540
9.540
45,463
+0.00(+0.00%)
Apr 30, 2024
9.380
9.560
9.300
9.540
72,794
+0.05(+0.53%)
Apr 29, 2024
9.470
9.500
9.430
9.490
29,589
-0.01(-0.11%)
Apr 26, 2024
9.530
9.550
9.450
9.500
47,953
+0.01(+0.11%)
Apr 25, 2024
9.530
9.615
9.450
9.490
82,136
-0.08(-0.84%)
Apr 24, 2024
9.500
9.600
9.340
9.570
45,493
+0.07(+0.74%)
Apr 23, 2024
9.730
9.785
9.370
9.500
43,698
-0.14(-1.45%)
Apr 22, 2024
9.590
9.685
9.560
9.640
40,958
+0.11(+1.15%)
Apr 19, 2024
9.270
9.560
9.270
9.530
39,835
+0.24(+2.58%)
Apr 18, 2024
9.370
9.420
9.290
9.290
42,363
-0.08(-0.85%)
Apr 17, 2024
9.540
9.540
9.280
9.370
41,502
-0.17(-1.78%)
Apr 16, 2024
9.500
9.600
9.405
9.540
55,312
+0.04(+0.42%)
Apr 15, 2024
9.630
9.800
9.350
9.500
75,168
-0.16(-1.66%)
Apr 12, 2024
9.700
9.720
9.430
9.660
61,097
-0.02(-0.21%)
Apr 11, 2024
9.500
9.840
9.500
9.680
197,641
+0.17(+1.79%)
Apr 10, 2024
9.520
9.600
9.310
9.510
107,398
-0.18(-1.86%)
Apr 09, 2024
9.670
9.750
9.530
9.690
23,142
+0.02(+0.21%)
Apr 08, 2024
9.700
9.913
9.610
9.670
74,057
+0.07(+0.73%)
Apr 05, 2024
9.350
9.656
9.350
9.600
30,630
+0.13(+1.37%)
Apr 04, 2024
9.450
9.535
9.310
9.470
71,130
+0.12(+1.28%)
Apr 03, 2024
9.310
9.520
9.310
9.350
49,947
-0.01(-0.11%)
Apr 02, 2024
9.500
9.559
9.320
9.360
54,869
-0.18(-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
.