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
)
9.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2024
9.500
9.600
9.405
9.540
28,144
+0.04(+0.42%)
Mar 28, 2024
9.550
9.670
9.500
9.500
29,034
-0.04(-0.42%)
Mar 27, 2024
9.270
9.560
9.270
9.540
25,376
+0.29(+3.14%)
Mar 26, 2024
9.320
9.320
9.230
9.250
30,779
-0.08(-0.86%)
Mar 25, 2024
9.480
9.565
9.310
9.330
26,753
-0.13(-1.37%)
Mar 22, 2024
9.470
9.710
9.460
9.460
28,458
-0.11(-1.15%)
Mar 21, 2024
9.440
9.610
9.440
9.570
32,729
+0.12(+1.22%)
Mar 20, 2024
9.260
9.620
9.245
9.455
36,095
+0.12(+1.34%)
Mar 19, 2024
9.230
9.430
9.174
9.330
25,013
+0.13(+1.41%)
Mar 18, 2024
9.260
9.670
9.200
9.200
33,617
-0.10(-1.08%)
Mar 15, 2024
9.250
9.480
9.220
9.300
145,062
+0.01(+0.11%)
Mar 14, 2024
9.510
9.510
9.290
9.290
56,679
-0.25(-2.62%)
Mar 13, 2024
9.820
9.930
9.500
9.540
36,668
-0.33(-3.34%)
Mar 12, 2024
9.910
10.00
9.870
9.870
49,140
-0.13(-1.30%)
Mar 11, 2024
9.950
10.04
9.870
10.00
24,288
+0.00(+0.00%)
Mar 08, 2024
9.980
10.12
9.860
10.00
58,123
+0.07(+0.70%)
Mar 07, 2024
9.830
9.990
9.800
9.930
27,513
+0.19(+1.95%)
Mar 06, 2024
9.860
9.935
9.725
9.740
26,805
-0.11(-1.12%)
Mar 05, 2024
9.890
10.09
9.830
9.850
34,147
-0.03(-0.30%)
Mar 04, 2024
10.06
10.07
9.800
9.880
51,306
-0.01(-0.10%)
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
.