Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Cycle Corp
(NQ:
PCYO
)
10.62
-0.10 (-0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 7, 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 (%)
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
.