Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.02 10.20 9.780 9.790 31,731 -0.30(-2.97%)
Jan 30, 2024 10.28 10.28 10.03 10.09 24,226 -0.19(-1.85%)
Jan 29, 2024 10.50 10.56 10.17 10.28 68,618 -0.22(-2.10%)
Jan 26, 2024 10.55 10.63 10.45 10.50 23,145 +0.00(+0.00%)
Jan 25, 2024 10.62 10.62 10.07 10.50 24,927 +0.00(+0.00%)
Jan 24, 2024 10.61 10.61 10.44 10.50 25,219 -0.03(-0.28%)
Jan 23, 2024 10.51 10.61 10.39 10.53 22,329 +0.10(+0.96%)
Jan 22, 2024 10.23 10.60 10.20 10.43 47,266 +0.25(+2.46%)
Jan 19, 2024 10.14 10.27 10.03 10.18 48,541 +0.11(+1.09%)
Jan 18, 2024 10.03 10.21 9.965 10.07 25,568 +0.09(+0.90%)
Jan 17, 2024 9.950 10.10 9.950 9.980 16,261 -0.03(-0.30%)
Jan 16, 2024 9.960 10.25 9.830 10.01 38,103 +0.02(+0.20%)
Jan 12, 2024 9.920 10.14 9.830 9.990 69,118 +0.04(+0.40%)
Jan 11, 2024 10.04 10.42 9.920 9.950 34,490 -0.16(-1.58%)
Jan 10, 2024 10.00 10.17 9.930 10.11 35,312 +0.11(+1.10%)
Jan 09, 2024 9.910 10.09 9.890 10.00 25,646 -0.05(-0.50%)
Jan 08, 2024 10.03 10.16 9.930 10.05 24,601 +0.07(+0.70%)
Jan 05, 2024 9.950 10.36 9.950 9.980 63,337 -0.04(-0.40%)
Jan 04, 2024 10.11 10.31 9.950 10.02 39,548 -0.02(-0.20%)
Jan 03, 2024 10.34 10.34 9.960 10.04 59,075 -0.26(-2.52%)
Jan 02, 2024 10.49 10.51 10.25 10.30 20,177 -0.17(-1.62%)
Dec 29, 2023 10.60 10.70 10.46 10.47 36,515 -0.13(-1.23%)
Dec 28, 2023 10.37 10.63 10.21 10.60 55,890 +0.16(+1.53%)
Dec 27, 2023 10.32 10.59 10.32 10.44 43,744 +0.10(+0.97%)
Dec 26, 2023 10.21 10.44 10.00 10.34 71,345 +0.10(+0.98%)
Dec 22, 2023 10.34 10.45 10.15 10.24 73,940 -0.02(-0.15%)
Dec 21, 2023 10.43 10.43 10.01 10.26 44,706 -0.06(-0.63%)
Dec 20, 2023 10.50 10.78 10.25 10.32 60,215 -0.25(-2.37%)
Dec 19, 2023 10.65 10.87 10.52 10.57 51,354 -0.03(-0.28%)
Dec 18, 2023 11.00 11.00 10.57 10.60 33,574 -0.35(-3.20%)
Dec 15, 2023 11.00 11.14 10.92 10.95 136,005 +0.07(+0.64%)
Dec 14, 2023 10.70 10.99 10.42 10.88 64,892 +0.33(+3.13%)
Dec 13, 2023 10.30 10.63 10.23 10.55 48,658 +0.17(+1.64%)
Dec 12, 2023 10.28 10.43 10.19 10.38 51,317 +0.15(+1.47%)
Dec 11, 2023 10.22 10.34 10.15 10.23 50,441 +0.03(+0.29%)
Dec 08, 2023 10.20 10.35 9.890 10.20 33,005 +0.05(+0.49%)
Dec 07, 2023 10.10 10.24 10.02 10.15 27,064 +0.07(+0.69%)
Dec 06, 2023 10.13 10.24 10.07 10.08 34,896 +0.03(+0.30%)
Dec 05, 2023 10.11 10.17 9.880 10.05 20,519 -0.07(-0.69%)
Dec 04, 2023 10.05 10.18 10.05 10.12 21,417 -0.02(-0.20%)
Dec 01, 2023 10.00 10.20 9.890 10.14 43,229 +0.14(+1.40%)
Nov 30, 2023 10.14 10.14 9.740 10.00 49,474 -0.07(-0.70%)
Nov 29, 2023 10.14 10.25 9.980 10.07 40,785 +0.02(+0.20%)
Nov 28, 2023 10.01 10.10 10.00 10.05 25,611 +0.03(+0.30%)
Nov 27, 2023 9.960 10.14 9.960 10.02 39,787 -0.02(-0.20%)
Nov 24, 2023 10.02 10.07 10.02 10.04 7,646 +0.05(+0.50%)
Nov 22, 2023 10.06 10.13 9.951 9.990 25,292 +0.02(+0.20%)
Nov 21, 2023 9.980 10.15 9.810 9.970 147,470 -0.07(-0.70%)
Nov 20, 2023 9.610 10.14 9.610 10.04 107,363 +0.37(+3.83%)
Nov 17, 2023 10.05 10.05 9.620 9.670 47,624 -0.29(-2.91%)
Nov 16, 2023 10.30 10.31 9.900 9.960 64,715 -0.27(-2.64%)
Nov 15, 2023 10.50 10.55 10.19 10.23 57,447 -0.16(-1.54%)
Nov 14, 2023 9.940 10.44 9.920 10.39 70,784 +0.65(+6.67%)
Nov 13, 2023 9.770 9.870 9.630 9.740 64,096 -0.03(-0.31%)
Nov 10, 2023 9.820 9.890 9.600 9.770 57,994 +0.04(+0.41%)
Nov 09, 2023 9.860 9.910 9.600 9.730 30,158 -0.06(-0.61%)
Nov 08, 2023 9.850 9.850 9.700 9.790 22,868 -0.01(-0.10%)
Nov 07, 2023 9.690 9.800 9.650 9.800 45,378 +0.07(+0.72%)
Nov 06, 2023 9.950 9.950 9.610 9.730 25,665 -0.21(-2.11%)
Nov 03, 2023 9.800 10.00 9.700 9.940 54,788 +0.29(+3.01%)
Nov 02, 2023 9.670 9.810 9.437 9.650 26,537 -0.01(-0.10%)
Nov 01, 2023 9.550 9.700 9.365 9.660 28,086 +0.10(+1.05%)
Oct 31, 2023 9.570 9.630 9.455 9.560 47,578 -0.01(-0.10%)
Oct 30, 2023 9.400 9.650 9.337 9.570 35,760 +0.26(+2.79%)
Oct 27, 2023 9.500 9.550 9.280 9.310 30,020 -0.25(-2.62%)
Oct 26, 2023 9.590 9.665 9.520 9.560 21,768 +0.01(+0.10%)
Oct 25, 2023 9.540 9.650 9.530 9.550 25,464 +0.01(+0.10%)
Oct 24, 2023 9.520 9.580 9.481 9.540 11,175 +0.07(+0.74%)
Oct 23, 2023 9.500 9.670 9.470 9.470 45,815 -0.08(-0.84%)
Oct 20, 2023 9.570 9.670 9.480 9.550 28,858 +0.02(+0.21%)
Oct 19, 2023 9.355 9.600 9.334 9.530 92,743 +0.10(+1.06%)
Oct 18, 2023 9.420 9.540 9.400 9.430 42,461 -0.08(-0.84%)
Oct 17, 2023 9.630 9.715 9.500 9.510 44,698 -0.12(-1.25%)
Oct 16, 2023 9.810 9.990 9.600 9.630 55,674 -0.14(-1.43%)
Oct 13, 2023 9.470 9.900 9.470 9.770 62,868 +0.34(+3.61%)
Oct 12, 2023 9.540 9.600 9.330 9.430 82,209 -0.12(-1.26%)
Oct 11, 2023 9.450 9.640 9.450 9.550 39,256 +0.08(+0.84%)
Oct 10, 2023 9.590 9.630 9.400 9.470 57,026 -0.06(-0.63%)
Oct 09, 2023 9.657 9.693 9.510 9.530 18,756 -0.20(-2.06%)
Oct 06, 2023 9.640 9.860 9.453 9.730 23,040 +0.06(+0.62%)
Oct 05, 2023 9.640 9.790 9.590 9.670 40,541 +0.13(+1.36%)
Oct 04, 2023 9.470 9.600 9.400 9.540 46,738 +0.00(+0.00%)
Oct 03, 2023 9.510 9.600 9.360 9.540 146,481 +0.03(+0.32%)
Oct 02, 2023 9.560 9.606 9.445 9.510 48,862 -0.09(-0.94%)
Sep 29, 2023 9.710 9.769 9.570 9.600 44,380 -0.03(-0.26%)
Sep 28, 2023 9.660 9.670 9.370 9.625 114,496 +0.01(+0.05%)
Sep 27, 2023 9.590 9.780 9.550 9.620 32,725 +0.05(+0.52%)
Sep 26, 2023 9.710 9.788 9.540 9.570 54,986 -0.14(-1.44%)
Sep 25, 2023 9.440 9.800 9.530 9.710 163,008 +0.20(+2.10%)
Sep 22, 2023 9.540 9.600 9.475 9.510 95,976 -0.02(-0.21%)
Sep 21, 2023 9.530 9.730 9.480 9.530 53,610 -0.13(-1.35%)
Sep 20, 2023 9.970 9.970 9.630 9.660 72,060 -0.24(-2.42%)
Sep 19, 2023 9.980 9.990 9.850 9.900 27,036 -0.07(-0.70%)
Sep 18, 2023 9.940 10.06 9.840 9.970 88,628 -0.02(-0.20%)
Sep 15, 2023 10.29 10.37 9.910 9.990 154,123 -0.29(-2.82%)
Sep 14, 2023 10.33 10.41 10.23 10.28 42,321 -0.07(-0.68%)
Sep 13, 2023 10.31 10.40 10.22 10.35 31,703 -0.02(-0.19%)
Sep 12, 2023 10.49 10.60 10.33 10.37 18,877 -0.12(-1.14%)
Sep 11, 2023 10.67 10.67 10.38 10.49 30,682 -0.13(-1.22%)
Sep 08, 2023 10.77 10.78 10.51 10.62 27,923 -0.19(-1.76%)
Sep 07, 2023 10.69 10.89 10.65 10.81 59,972 +0.12(+1.12%)
Sep 06, 2023 10.76 10.98 10.51 10.69 23,440 -0.03(-0.28%)
Sep 05, 2023 10.97 11.00 10.64 10.72 95,831 -0.36(-3.25%)
Sep 01, 2023 11.04 11.25 11.01 11.08 46,360 +0.09(+0.82%)
Aug 31, 2023 11.15 11.31 10.96 10.99 75,780 -0.05(-0.45%)
Aug 30, 2023 11.17 11.23 10.61 11.04 77,420 -0.18(-1.60%)
Aug 29, 2023 11.29 11.29 11.07 11.22 25,800 -0.03(-0.27%)
Aug 28, 2023 11.29 11.31 11.12 11.25 19,884 +0.09(+0.81%)
Aug 25, 2023 11.45 11.45 11.08 11.16 21,724 -0.20(-1.76%)
Aug 24, 2023 11.33 11.46 11.32 11.36 21,986 -0.02(-0.18%)
Aug 23, 2023 11.62 11.69 11.25 11.38 47,719 -0.17(-1.47%)
Aug 22, 2023 11.53 11.69 11.40 11.55 57,928 -0.05(-0.43%)
Aug 21, 2023 11.85 11.85 11.54 11.60 32,036 -0.22(-1.86%)
Aug 18, 2023 11.72 11.93 11.69 11.82 27,775 +0.00(+0.00%)
Aug 17, 2023 12.05 12.09 11.79 11.82 17,079 -0.18(-1.50%)
Aug 16, 2023 12.14 12.14 11.97 12.00 41,501 -0.08(-0.66%)
Aug 15, 2023 12.01 12.25 11.84 12.08 24,682 +0.05(+0.42%)
Aug 14, 2023 12.14 12.15 11.98 12.03 29,045 -0.11(-0.91%)
Aug 11, 2023 12.11 12.28 12.11 12.14 17,010 +0.10(+0.83%)
Aug 10, 2023 12.21 12.31 12.00 12.04 47,795 -0.14(-1.15%)
Aug 09, 2023 12.12 12.26 12.11 12.18 21,046 +0.04(+0.33%)
Aug 08, 2023 12.20 12.20 12.06 12.14 20,871 -0.11(-0.90%)
Aug 07, 2023 12.25 12.30 12.12 12.25 31,785 +0.08(+0.66%)
Aug 04, 2023 12.53 12.58 11.93 12.17 45,470 -0.30(-2.41%)
Aug 03, 2023 12.47 12.58 12.26 12.47 60,417 +0.00(+0.00%)
Aug 02, 2023 12.39 12.52 12.19 12.47 31,805 +0.03(+0.24%)
Aug 01, 2023 12.32 12.49 12.20 12.44 24,726 +0.12(+0.97%)
Jul 31, 2023 12.35 12.39 12.23 12.32 42,409 +0.04(+0.33%)
Jul 28, 2023 12.45 12.52 12.24 12.28 23,397 -0.05(-0.41%)
Jul 27, 2023 13.06 13.06 12.27 12.33 46,097 -0.68(-5.23%)
Jul 26, 2023 12.70 13.07 12.59 13.01 61,754 +0.21(+1.64%)
Jul 25, 2023 12.82 12.86 12.69 12.80 43,888 -0.08(-0.62%)
Jul 24, 2023 12.54 12.99 12.54 12.88 131,375 +0.35(+2.79%)
Jul 21, 2023 12.65 12.68 12.45 12.53 44,756 -0.01(-0.08%)
Jul 20, 2023 12.54 12.72 12.43 12.54 115,498 -0.04(-0.32%)
Jul 19, 2023 12.50 12.91 12.40 12.58 119,444 +0.08(+0.64%)
Jul 18, 2023 11.91 12.67 11.91 12.50 117,900 +0.61(+5.13%)
Jul 17, 2023 11.14 11.95 11.13 11.89 80,670 +0.69(+6.16%)
Jul 14, 2023 11.07 11.43 11.00 11.20 38,943 +0.12(+1.08%)
Jul 13, 2023 11.11 11.43 10.75 11.08 84,035 -0.02(-0.18%)
Jul 12, 2023 11.24 11.29 11.00 11.10 65,209 -0.02(-0.18%)
Jul 11, 2023 11.01 11.25 10.83 11.12 66,918 +0.12(+1.09%)
Jul 10, 2023 11.05 11.06 10.91 11.00 55,548 -0.02(-0.18%)
Jul 07, 2023 11.11 11.20 10.94 11.02 80,564 -0.08(-0.72%)
Jul 06, 2023 11.19 11.25 11.02 11.10 55,856 -0.14(-1.25%)
Jul 05, 2023 10.94 11.28 10.85 11.24 66,892 +0.24(+2.18%)
Jul 03, 2023 11.07 11.07 11.00 11.00 9,367 +0.00(+0.00%)
Jun 30, 2023 11.01 11.15 10.99 11.00 45,799 +0.04(+0.36%)
Jun 29, 2023 10.86 11.03 10.77 10.96 41,128 +0.11(+1.01%)
Jun 28, 2023 10.74 10.95 10.74 10.85 66,557 +0.03(+0.28%)
Jun 27, 2023 10.50 10.95 10.46 10.82 49,663 +0.37(+3.54%)
Jun 26, 2023 10.57 10.59 10.30 10.45 72,993 -0.17(-1.60%)
Jun 23, 2023 10.73 10.75 10.52 10.62 150,463 -0.18(-1.67%)
Jun 22, 2023 10.72 10.96 10.71 10.80 57,968 -0.01(-0.09%)
Jun 21, 2023 11.05 11.05 10.75 10.81 70,765 -0.30(-2.70%)
Jun 20, 2023 11.36 11.41 11.03 11.11 106,080 -0.25(-2.20%)
Jun 16, 2023 10.35 11.37 10.24 11.36 364,081 +1.01(+9.76%)
Jun 15, 2023 10.22 10.35 10.06 10.35 52,632 +1.17(+12.75%)
May 08, 2023 9.410 9.665 9.100 9.180 40,827 -0.23(-2.44%)
May 05, 2023 9.680 9.800 9.360 9.410 32,225 -0.21(-2.18%)
May 04, 2023 9.580 9.665 9.550 9.620 49,642 -0.01(-0.10%)
May 03, 2023 9.580 9.770 9.447 9.630 73,472 +0.03(+0.31%)
May 02, 2023 9.680 9.690 9.480 9.600 95,328 -0.11(-1.13%)
May 01, 2023 9.860 9.860 9.395 9.710 119,886 -0.16(-1.62%)
Apr 28, 2023 9.660 10.06 9.660 9.870 70,855 +0.17(+1.75%)
Apr 27, 2023 9.530 9.800 9.495 9.700 30,528 +0.16(+1.68%)
Apr 26, 2023 9.650 9.700 9.380 9.540 88,659 -0.14(-1.45%)
Apr 25, 2023 9.560 9.820 9.560 9.680 25,673 -0.04(-0.41%)
Apr 24, 2023 9.800 9.800 9.600 9.720 25,763 -0.06(-0.61%)
Apr 21, 2023 9.540 9.810 9.350 9.780 109,391 +0.20(+2.09%)
Apr 20, 2023 9.440 9.640 9.380 9.580 35,843 +0.09(+0.95%)
Apr 19, 2023 9.580 9.635 9.430 9.490 120,590 -0.15(-1.56%)
Apr 18, 2023 9.550 9.750 9.450 9.640 110,299 +0.08(+0.84%)
Apr 17, 2023 9.560 9.615 9.400 9.560 58,165 -0.05(-0.52%)
Apr 14, 2023 9.550 9.680 9.475 9.610 79,784 +0.07(+0.73%)
Apr 13, 2023 9.300 9.600 9.300 9.540 43,894 +0.28(+3.02%)
Apr 12, 2023 9.450 9.470 9.230 9.260 24,993 -0.17(-1.80%)
Apr 11, 2023 9.390 9.480 9.340 9.430 94,485 +0.03(+0.32%)
Apr 10, 2023 9.290 9.410 9.210 9.400 44,098 +0.09(+0.97%)
Apr 06, 2023 9.250 9.370 9.190 9.310 27,432 +0.09(+0.98%)
Apr 05, 2023 9.230 9.330 9.200 9.220 37,486 -0.06(-0.65%)
Apr 04, 2023 9.320 9.320 9.090 9.280 34,414 +0.01(+0.11%)
Apr 03, 2023 9.370 9.370 9.050 9.270 160,624 -0.18(-1.90%)
Mar 31, 2023 9.380 9.460 9.370 9.450 58,872 +0.11(+1.18%)
Mar 30, 2023 9.350 9.360 9.160 9.340 64,478 +0.02(+0.21%)
Mar 29, 2023 9.280 9.420 9.240 9.320 44,174 +0.10(+1.08%)
Mar 28, 2023 9.300 9.440 9.200 9.220 43,579 -0.08(-0.86%)
Mar 27, 2023 9.220 9.390 9.220 9.300 52,084 +0.09(+0.98%)
Mar 24, 2023 9.050 9.240 8.930 9.210 55,886 +0.10(+1.10%)
Mar 23, 2023 9.090 9.250 9.060 9.110 52,889 +0.05(+0.55%)
Mar 22, 2023 9.140 9.215 8.940 9.060 75,736 -0.04(-0.44%)
Mar 21, 2023 8.900 9.230 8.760 9.100 240,573 +0.28(+3.17%)
Mar 20, 2023 8.660 9.010 8.590 8.820 285,556 +0.16(+1.85%)
Mar 17, 2023 8.880 8.940 8.470 8.660 285,383 -0.29(-3.24%)
Mar 16, 2023 8.910 9.180 8.800 8.950 263,253 -0.04(-0.44%)
Mar 15, 2023 9.050 9.210 8.870 8.990 219,010 -0.17(-1.86%)
Mar 14, 2023 9.010 9.200 8.980 9.160 62,144 +0.15(+1.66%)
Mar 13, 2023 8.740 9.030 8.685 9.010 93,884 +0.16(+1.81%)
Mar 10, 2023 9.010 9.130 8.780 8.850 165,967 -0.17(-1.88%)
Mar 09, 2023 9.010 9.160 9.010 9.020 38,058 -0.09(-0.99%)
Mar 08, 2023 9.090 9.130 8.975 9.110 56,273 +0.02(+0.22%)
Mar 07, 2023 9.000 9.155 8.900 9.090 71,914 +0.09(+1.00%)
Mar 06, 2023 9.090 9.090 8.860 9.000 134,973 -0.07(-0.77%)
Mar 03, 2023 8.800 9.110 8.660 9.070 101,972 +0.31(+3.54%)
Mar 02, 2023 8.610 8.800 8.540 8.760 52,542 +0.11(+1.27%)
Mar 01, 2023 8.810 8.830 8.570 8.650 83,071 -0.18(-2.04%)
Feb 28, 2023 8.850 8.930 8.730 8.830 89,113 +0.04(+0.46%)
Feb 27, 2023 9.140 9.200 8.750 8.790 44,875 -0.27(-2.98%)
Feb 24, 2023 9.040 9.150 8.850 9.060 107,335 -0.06(-0.66%)
Feb 23, 2023 9.080 9.185 8.990 9.120 41,522 +0.08(+0.88%)
Feb 22, 2023 9.140 9.145 8.910 9.040 161,709 -0.08(-0.88%)
Feb 21, 2023 8.800 9.150 8.800 9.120 167,377 +0.26(+2.93%)
Feb 17, 2023 8.910 8.910 8.760 8.860 59,164 -0.04(-0.45%)
Feb 16, 2023 9.000 9.100 8.800 8.900 62,983 -0.18(-1.98%)
Feb 15, 2023 9.030 9.260 9.030 9.080 52,977 -0.04(-0.44%)
Feb 14, 2023 9.040 9.130 8.880 9.120 76,783 +0.10(+1.11%)
Feb 13, 2023 8.710 9.040 8.710 9.020 76,032 +0.14(+1.58%)
Feb 10, 2023 8.830 8.920 8.750 8.880 107,688 -0.04(-0.45%)
Feb 09, 2023 8.920 8.950 8.660 8.920 78,956 +0.00(+0.00%)
Feb 08, 2023 9.100 9.100 8.820 8.920 64,956 -0.19(-2.09%)
Feb 07, 2023 9.020 9.170 8.900 9.110 47,631 +0.05(+0.55%)
Feb 06, 2023 9.520 9.520 9.020 9.060 53,603 -0.49(-5.13%)
Feb 03, 2023 9.300 9.580 9.110 9.550 162,661 +0.18(+1.92%)
Feb 02, 2023 9.170 9.490 9.170 9.370 162,019 +0.24(+2.63%)
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.