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
)
9.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 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
.