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
)
10.40
+0.12 (+1.12%)
Streaming Delayed Price
Updated: 2:06 PM EDT, Aug 26, 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 (%)
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%)
Aug 01, 2024
11.02
11.02
10.48
10.60
51,401
-0.40(-3.64%)
Jul 31, 2024
11.01
11.18
10.80
11.00
46,005
+0.08(+0.73%)
Jul 30, 2024
10.88
10.93
10.79
10.92
31,475
+0.11(+1.02%)
Jul 29, 2024
11.03
11.03
10.69
10.81
25,007
-0.11(-1.01%)
Jul 26, 2024
11.12
11.12
10.86
10.92
26,131
-0.05(-0.46%)
Jul 25, 2024
10.80
11.16
10.80
10.97
72,596
+0.25(+2.33%)
Jul 24, 2024
10.80
11.02
10.71
10.72
53,486
-0.18(-1.65%)
Jul 23, 2024
10.60
11.05
10.60
10.90
134,668
+0.29(+2.73%)
Jul 22, 2024
10.55
10.65
10.28
10.61
50,170
+0.08(+0.76%)
Jul 19, 2024
10.54
10.67
10.40
10.53
89,596
+0.02(+0.19%)
Jul 18, 2024
10.68
10.88
10.43
10.51
62,718
-0.21(-1.96%)
Jul 17, 2024
10.95
10.97
10.57
10.72
69,709
-0.25(-2.28%)
Jul 16, 2024
10.50
11.00
10.28
10.97
89,662
+0.56(+5.38%)
Jul 15, 2024
10.44
10.54
10.00
10.41
113,289
+0.07(+0.68%)
Jul 12, 2024
10.16
10.55
9.970
10.34
187,506
+0.34(+3.40%)
Jul 11, 2024
9.410
10.55
9.170
10.00
253,115
+0.65(+6.95%)
Jul 10, 2024
9.350
9.350
9.240
9.350
26,346
+0.04(+0.43%)
Jul 09, 2024
9.250
9.340
9.190
9.310
38,498
+0.04(+0.43%)
Jul 08, 2024
9.290
9.320
9.240
9.270
23,624
+0.04(+0.43%)
Jul 05, 2024
9.180
9.250
9.100
9.230
56,103
+0.03(+0.33%)
Jul 03, 2024
9.410
9.410
9.190
9.200
28,986
-0.14(-1.50%)
Jul 02, 2024
9.500
9.619
9.320
9.340
36,555
-0.21(-2.20%)
Jul 01, 2024
9.540
9.560
9.360
9.550
39,640
+0.00(+0.00%)
Jun 28, 2024
9.510
9.660
9.301
9.550
960,379
+0.13(+1.38%)
Jun 27, 2024
9.230
9.610
9.230
9.420
72,611
+0.23(+2.50%)
Jun 26, 2024
9.010
9.220
9.000
9.190
64,290
+0.18(+2.05%)
Jun 25, 2024
9.120
9.120
8.980
9.005
38,837
-0.11(-1.26%)
Jun 24, 2024
9.040
9.210
9.040
9.120
49,216
+0.11(+1.22%)
Jun 21, 2024
9.070
9.130
9.000
9.010
79,090
-0.07(-0.77%)
Jun 20, 2024
9.040
9.165
8.940
9.080
25,470
+0.02(+0.22%)
Jun 18, 2024
9.290
9.290
9.050
9.060
60,258
-0.23(-2.48%)
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%)
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
.