Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Cycle Corp
(NQ:
PCYO
)
10.34
+0.34 (+3.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 12, 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 (%)
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%)
Jun 03, 2024
9.370
9.380
9.180
9.200
25,848
-0.10(-1.08%)
May 31, 2024
9.270
9.330
9.210
9.300
22,485
+0.10(+1.09%)
May 30, 2024
9.190
9.280
9.140
9.200
46,818
+0.07(+0.77%)
May 29, 2024
9.250
9.350
9.070
9.130
43,141
-0.21(-2.25%)
May 28, 2024
9.280
9.370
9.240
9.340
45,146
+0.09(+0.97%)
May 24, 2024
9.160
9.270
9.100
9.250
31,633
+0.14(+1.54%)
May 23, 2024
9.330
9.330
9.070
9.110
45,105
-0.22(-2.36%)
May 22, 2024
9.260
9.350
9.240
9.330
68,710
+0.03(+0.32%)
May 21, 2024
9.360
9.414
9.270
9.300
57,376
-0.08(-0.85%)
May 20, 2024
9.500
9.590
9.320
9.380
23,858
-0.14(-1.47%)
May 17, 2024
9.300
9.540
9.300
9.520
36,273
+0.23(+2.48%)
May 16, 2024
9.660
9.660
9.250
9.290
189,502
-0.41(-4.23%)
May 15, 2024
9.850
9.920
9.660
9.700
74,936
-0.05(-0.51%)
May 14, 2024
9.690
9.820
9.686
9.750
23,191
+0.13(+1.35%)
May 13, 2024
9.880
9.880
9.500
9.620
37,149
-0.19(-1.94%)
May 10, 2024
9.920
9.920
9.770
9.810
15,256
-0.14(-1.41%)
May 09, 2024
9.890
10.00
9.760
9.950
28,494
+0.08(+0.81%)
May 08, 2024
9.830
9.880
9.780
9.870
23,388
-0.04(-0.40%)
May 07, 2024
9.870
9.930
9.820
9.910
31,477
+0.00(+0.00%)
May 06, 2024
9.980
9.980
9.870
9.910
32,365
+0.00(+0.00%)
May 03, 2024
9.900
10.03
9.830
9.910
50,829
+0.13(+1.33%)
May 02, 2024
9.560
9.840
9.560
9.780
112,212
+0.24(+2.52%)
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
.