Pure Cycle Corp (NQ: PCYO )

10.52 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 10.51 10.62 10.51 10.52 18,875 -0.07(-0.66%)
Oct 30, 2024 10.95 10.95 10.57 10.59 38,755 -0.37(-3.38%)
Oct 29, 2024 10.77 10.96 10.75 10.96 13,984 +0.11(+1.01%)
Oct 28, 2024 10.62 10.85 10.58 10.85 19,339 +0.27(+2.55%)
Oct 25, 2024 10.69 10.69 10.55 10.58 14,009 -0.02(-0.19%)
Oct 24, 2024 10.72 10.72 10.50 10.60 19,715 -0.13(-1.21%)
Oct 23, 2024 10.78 10.78 10.53 10.73 22,045 -0.09(-0.83%)
Oct 22, 2024 10.82 10.87 10.77 10.82 12,190 -0.02(-0.18%)
Oct 21, 2024 10.68 10.99 10.68 10.84 22,359 -0.09(-0.82%)
Oct 18, 2024 10.94 10.95 10.85 10.93 36,279 -0.01(-0.09%)
Oct 17, 2024 10.96 10.97 10.86 10.94 12,180 +0.04(+0.37%)
Oct 16, 2024 10.70 10.93 10.70 10.90 30,315 +0.26(+2.44%)
Oct 15, 2024 10.60 10.77 10.60 10.64 30,085 +0.02(+0.19%)
Oct 14, 2024 10.78 10.88 10.59 10.62 21,826 -0.18(-1.67%)
Oct 11, 2024 10.45 10.97 10.45 10.80 21,884 +0.22(+2.08%)
Oct 10, 2024 10.54 10.65 10.48 10.58 39,330 -0.08(-0.75%)
Oct 09, 2024 10.61 10.71 10.56 10.66 15,473 +0.11(+1.04%)
Oct 08, 2024 10.58 10.75 10.54 10.55 31,267 -0.07(-0.66%)
Oct 07, 2024 10.64 10.86 10.48 10.62 19,466 -0.10(-0.93%)
Oct 04, 2024 10.72 10.74 10.51 10.72 19,706 +0.17(+1.61%)
Oct 03, 2024 10.63 10.74 10.50 10.55 17,090 -0.17(-1.59%)
Oct 02, 2024 10.62 10.79 10.55 10.72 39,389 +0.10(+0.94%)
Oct 01, 2024 10.82 10.82 10.58 10.62 31,297 -0.15(-1.39%)
Sep 30, 2024 10.80 10.88 10.70 10.77 28,900 -0.10(-0.92%)
Sep 27, 2024 10.56 10.89 10.42 10.87 27,040 +0.22(+2.07%)
Sep 26, 2024 10.60 10.70 10.51 10.65 34,233 +0.20(+1.91%)
Sep 25, 2024 10.58 10.63 10.42 10.45 27,645 -0.22(-2.06%)
Sep 24, 2024 10.76 10.76 10.50 10.67 24,474 +0.01(+0.09%)
Sep 23, 2024 10.83 10.85 10.59 10.66 30,422 -0.06(-0.56%)
Sep 20, 2024 11.13 11.30 10.67 10.72 245,038 -0.51(-4.58%)
Sep 19, 2024 10.95 11.32 10.81 11.23 60,025 +0.50(+4.71%)
Sep 18, 2024 10.77 11.00 10.40 10.73 61,398 +0.02(+0.19%)
Sep 17, 2024 10.52 10.75 10.45 10.71 37,735 +0.29(+2.78%)
Sep 16, 2024 10.31 10.42 9.989 10.42 27,674 +0.19(+1.81%)
Sep 13, 2024 10.22 10.28 10.20 10.23 29,687 +0.14(+1.44%)
Sep 12, 2024 10.09 10.10 9.970 10.09 21,031 +0.07(+0.70%)
Sep 11, 2024 10.05 10.14 9.890 10.02 18,951 -0.10(-0.99%)
Sep 10, 2024 9.920 10.19 9.920 10.12 23,018 +0.01(+0.10%)
Sep 09, 2024 9.880 10.19 9.880 10.11 29,610 +0.26(+2.64%)
Sep 06, 2024 9.820 9.910 9.800 9.850 19,395 -0.08(-0.81%)
Sep 05, 2024 10.09 10.09 9.780 9.930 19,409 -0.12(-1.19%)
Sep 04, 2024 10.19 10.32 9.820 10.05 39,355 -0.20(-1.95%)
Sep 03, 2024 10.42 10.44 10.25 10.25 19,552 -0.40(-3.76%)
Aug 30, 2024 10.53 10.65 10.47 10.65 10,257 +0.10(+0.95%)
Aug 29, 2024 10.53 10.64 10.48 10.55 13,909 +0.10(+0.96%)
Aug 28, 2024 10.51 10.61 10.45 10.45 47,180 -0.05(-0.48%)
Aug 27, 2024 10.45 10.53 10.45 10.50 29,203 +0.17(+1.65%)
Aug 26, 2024 10.37 10.45 10.19 10.33 26,821 +0.04(+0.39%)
Aug 23, 2024 10.13 10.37 10.08 10.29 53,305 +0.27(+2.69%)
Aug 22, 2024 10.12 10.12 9.901 10.02 15,490 -0.04(-0.40%)
Aug 21, 2024 10.02 10.19 10.00 10.06 18,439 +0.04(+0.40%)
Aug 20, 2024 10.06 10.09 9.920 10.02 22,667 +0.00(+0.00%)
Aug 19, 2024 9.890 10.03 9.890 10.02 22,182 +0.05(+0.50%)
Aug 16, 2024 9.850 10.02 9.850 9.970 32,024 +0.12(+1.22%)
Aug 15, 2024 9.860 9.990 9.731 9.850 41,748 +0.17(+1.76%)
Aug 14, 2024 9.700 9.740 9.670 9.680 15,965 -0.11(-1.12%)
Aug 13, 2024 9.880 9.880 9.642 9.790 19,072 +0.02(+0.20%)
Aug 12, 2024 9.960 9.960 9.650 9.770 36,016 -0.21(-2.10%)
Aug 09, 2024 9.860 10.04 9.650 9.980 96,132 +0.16(+1.63%)
Aug 08, 2024 9.860 9.870 9.590 9.820 67,631 +0.10(+1.03%)
Aug 07, 2024 9.900 10.16 9.660 9.720 38,246 -0.02(-0.21%)
Aug 06, 2024 9.700 9.930 9.610 9.740 113,071 +0.02(+0.21%)
Aug 05, 2024 9.830 9.850 9.490 9.720 98,762 -0.52(-5.08%)
Aug 02, 2024 10.26 10.52 10.22 10.24 35,014 -0.36(-3.40%)
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.