Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.730 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 3.886 3.912 3.766 3.877 250,332 +0.02(+0.44%)
Oct 28, 2021 3.774 3.869 3.766 3.860 165,538 +0.11(+2.97%)
Oct 27, 2021 3.757 3.852 3.731 3.749 264,645 -0.03(-0.68%)
Oct 26, 2021 3.903 3.740 3.774 365,734 -0.16(-4.14%)
Oct 25, 2021 3.869 3.963 3.860 3.937 232,355 +0.07(+1.77%)
Oct 22, 2021 3.912 3.937 3.817 3.869 257,786 -0.06(-1.53%)
Oct 21, 2021 3.989 3.989 3.886 3.929 189,150 -0.08(-1.93%)
Oct 20, 2021 4.006 4.006 3.886 4.006 267,022 -0.03(-0.64%)
Oct 19, 2021 3.980 4.117 3.963 4.032 295,789 +0.09(+2.17%)
Oct 18, 2021 3.826 3.968 3.791 3.946 293,105 +0.07(+1.77%)
Oct 15, 2021 3.817 3.959 3.757 3.877 276,738 +0.06(+1.57%)
Oct 14, 2021 4.057 4.075 3.749 3.817 947,594 -0.32(-7.68%)
Oct 13, 2021 4.306 4.358 3.963 4.135 1,164,297 -0.17(-3.98%)
Oct 12, 2021 4.392 4.409 4.263 4.306 276,021 -0.09(-2.14%)
Oct 11, 2021 4.392 4.526 4.375 4.401 252,603 +0.04(+0.98%)
Oct 08, 2021 4.495 4.495 4.263 4.358 273,314 -0.10(-2.31%)
Oct 07, 2021 4.495 4.606 4.426 4.461 336,856 +0.05(+1.17%)
Oct 06, 2021 4.306 4.461 4.255 4.409 341,412 -0.03(-0.77%)
Oct 05, 2021 4.358 4.512 4.298 4.443 273,698 +0.15(+3.60%)
Oct 04, 2021 4.538 4.568 4.289 4.289 373,229 -0.21(-4.58%)
Oct 01, 2021 4.358 4.546 4.340 4.495 268,616 +0.16(+3.76%)
Sep 30, 2021 4.332 4.392 4.246 4.332 187,007 +0.01(+0.20%)
Sep 29, 2021 4.418 4.449 4.263 4.323 283,902 -0.06(-1.37%)
Sep 28, 2021 4.478 4.546 4.289 4.383 378,580 -0.06(-1.35%)
Sep 27, 2021 4.340 4.486 4.340 4.443 365,350 +0.07(+1.57%)
Sep 24, 2021 4.203 4.435 4.186 4.375 430,091 +0.14(+3.24%)
Sep 23, 2021 4.255 4.263 4.169 4.238 452,562 +0.07(+1.65%)
Sep 22, 2021 4.083 4.238 3.946 4.169 593,452 +0.19(+4.74%)
Sep 21, 2021 4.332 4.332 3.869 3.980 1,466,061 -0.18(-4.33%)
Sep 20, 2021 4.478 4.478 4.032 4.160 1,563,677 -0.59(-12.45%)
Sep 17, 2021 5.104 5.147 4.726 4.752 1,510,587 -0.27(-5.30%)
Sep 16, 2021 4.804 5.061 4.804 5.018 661,280 +0.25(+5.22%)
Sep 15, 2021 4.744 4.900 4.634 4.769 580,295 +0.05(+1.09%)
Sep 14, 2021 4.838 4.838 4.632 4.718 378,396 -0.09(-1.79%)
Sep 13, 2021 4.658 4.881 4.589 4.804 620,810 +0.19(+4.09%)
Sep 10, 2021 4.675 4.804 4.538 4.615 533,819 +0.00(+0.00%)
Sep 09, 2021 4.529 4.787 4.409 4.615 661,283 +0.08(+1.70%)
Sep 08, 2021 4.984 5.318 4.383 4.538 1,747,811 -0.34(-7.03%)
Sep 07, 2021 4.581 5.030 4.486 4.881 2,776,567 +0.35(+7.77%)
Sep 03, 2021 4.332 4.546 4.323 4.529 436,960 +0.18(+4.14%)
Sep 02, 2021 4.392 4.452 4.272 4.349 850,440 -0.01(-0.20%)
Sep 01, 2021 4.212 4.443 4.135 4.358 1,096,387 +0.15(+3.67%)
Aug 31, 2021 4.143 4.212 4.096 4.203 366,421 +0.07(+1.77%)
Aug 30, 2021 4.173 4.207 4.071 4.130 548,659 +0.00(+0.00%)
Aug 27, 2021 4.122 4.232 4.088 4.130 694,702 +0.03(+0.62%)
Aug 26, 2021 4.113 4.113 3.960 4.105 224,092 +0.02(+0.42%)
Aug 25, 2021 4.096 4.130 4.037 4.088 247,376 -0.01(-0.21%)
Aug 24, 2021 4.088 4.143 4.003 4.096 1,652,504 +0.01(+0.21%)
Aug 23, 2021 4.190 4.206 4.050 4.088 249,197 -0.07(-1.64%)
Aug 20, 2021 4.096 4.164 4.062 4.156 226,311 +0.06(+1.46%)
Aug 19, 2021 4.045 4.096 3.951 4.096 166,638 -0.01(-0.21%)
Aug 18, 2021 4.062 4.190 4.054 4.105 151,347 -0.01(-0.21%)
Aug 17, 2021 4.113 4.139 4.011 4.113 128,699 -0.03(-0.82%)
Aug 16, 2021 3.943 4.207 3.849 4.147 416,678 +0.14(+3.62%)
Aug 13, 2021 4.181 4.211 3.943 4.003 450,873 -0.21(-5.05%)
Aug 12, 2021 4.207 4.232 4.164 4.215 181,679 -0.02(-0.40%)
Aug 11, 2021 4.232 4.301 4.156 4.232 616,223 +0.00(+0.00%)
Aug 10, 2021 4.190 4.250 4.147 4.232 439,073 +0.03(+0.61%)
Aug 09, 2021 4.207 4.207 4.028 4.207 244,706 +0.02(+0.41%)
Aug 06, 2021 4.224 4.224 4.139 4.190 119,432 +0.00(+0.00%)
Aug 05, 2021 4.122 4.258 4.105 4.190 206,038 +0.09(+2.29%)
Aug 04, 2021 4.122 4.190 4.079 4.096 88,002 -0.09(-2.04%)
Aug 03, 2021 4.224 4.224 4.011 4.181 189,462 +0.09(+2.29%)
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.