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

Pangaea Logistics So (NQ: PANL )

7.900 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2022 4.328 4.660 4.328 4.441 933,010 +0.22(+5.18%)
Feb 25, 2022 4.318 4.420 3.989 4.223 680,737 -0.10(-2.20%)
Feb 24, 2022 3.972 4.361 3.903 4.318 489,423 -0.03(-0.60%)
Feb 23, 2022 4.967 5.061 4.292 4.344 1,583,625 -0.05(-1.18%)
Feb 22, 2022 4.154 4.413 4.154 4.396 769,267 +0.23(+5.61%)
Feb 18, 2022 4.162 0 +0.03(+0.84%)
Feb 17, 2022 4.058 4.145 4.006 4.128 239,663 +0.08(+1.92%)
Feb 16, 2022 3.911 4.058 3.894 4.050 132,774 +0.12(+3.08%)
Feb 15, 2022 3.963 4.024 3.911 3.929 134,911 +0.02(+0.44%)
Feb 14, 2022 3.816 3.972 3.747 3.911 141,223 +0.04(+1.12%)
Feb 11, 2022 3.981 4.032 3.834 3.868 159,260 -0.13(-3.25%)
Feb 10, 2022 4.041 4.110 3.927 3.998 280,969 -0.03(-0.86%)
Feb 09, 2022 3.877 4.041 3.859 4.032 190,488 +0.20(+5.19%)
Feb 08, 2022 3.868 3.911 3.807 3.833 105,105 -0.01(-0.23%)
Feb 07, 2022 3.730 3.903 3.730 3.842 129,635 +0.14(+3.74%)
Feb 04, 2022 3.686 3.756 3.608 3.704 83,679 +0.03(+0.71%)
Feb 03, 2022 3.764 3.652 3.678 111,261 -0.08(-2.07%)
Feb 02, 2022 3.756 3.894 3.656 3.756 164,370 -0.03(-0.91%)
Feb 01, 2022 3.539 3.799 3.522 3.790 324,435 +0.33(+9.50%)
Jan 31, 2022 3.366 3.487 3.461 148,742 +0.07(+2.04%)
Jan 28, 2022 3.349 3.418 3.314 3.392 104,631 +0.04(+1.29%)
Jan 27, 2022 3.297 3.389 3.293 3.349 54,765 +0.05(+1.57%)
Jan 26, 2022 3.409 3.461 3.271 3.297 117,836 -0.07(-2.06%)
Jan 25, 2022 3.314 3.418 3.219 3.366 89,308 +0.05(+1.57%)
Jan 24, 2022 3.271 3.332 3.111 3.314 352,762 +0.06(+1.86%)
Jan 21, 2022 3.383 3.392 3.245 3.254 251,741 -0.16(-4.57%)
Jan 20, 2022 3.383 3.440 3.332 3.409 209,365 +0.06(+1.81%)
Jan 19, 2022 3.453 3.461 3.314 3.349 142,352 -0.09(-2.52%)
Jan 18, 2022 3.444 3.470 3.383 3.435 115,585 -0.02(-0.50%)
Jan 14, 2022 3.453 0 +0.03(+1.01%)
Jan 13, 2022 3.427 3.445 3.375 3.418 86,495 -0.01(-0.25%)
Jan 12, 2022 3.461 3.461 3.375 3.427 184,730 +0.01(+0.25%)
Jan 11, 2022 3.288 3.461 3.245 3.418 235,657 +0.15(+4.50%)
Jan 10, 2022 3.435 3.435 3.262 3.271 190,888 -0.16(-4.55%)
Jan 07, 2022 3.435 3.505 3.401 3.427 97,925 +0.03(+1.02%)
Jan 06, 2022 3.392 3.444 3.375 3.392 133,635 +0.03(+0.77%)
Jan 05, 2022 3.453 3.496 3.366 3.366 140,579 -0.08(-2.26%)
Jan 04, 2022 3.349 3.487 3.301 3.444 263,758 +0.11(+3.38%)
Jan 03, 2022 3.288 3.382 3.271 3.332 118,638 +0.06(+1.85%)
Dec 31, 2021 3.219 3.297 3.158 3.271 246,491 +0.05(+1.61%)
Dec 30, 2021 3.202 3.262 3.133 3.219 337,057 +0.01(+0.27%)
Dec 29, 2021 3.271 3.314 3.176 3.210 221,449 -0.03(-1.07%)
Dec 28, 2021 3.158 3.349 3.133 3.245 214,460 +0.05(+1.63%)
Dec 27, 2021 3.202 3.219 3.150 3.193 161,081 -0.02(-0.54%)
Dec 23, 2021 3.150 3.271 3.133 3.210 108,669 +0.08(+2.49%)
Dec 22, 2021 3.037 3.158 3.037 3.133 202,524 +0.05(+1.69%)
Dec 21, 2021 3.037 3.141 3.037 3.081 128,533 +0.04(+1.42%)
Dec 20, 2021 3.124 3.124 2.959 3.037 251,087 -0.14(-4.36%)
Dec 17, 2021 3.210 3.236 3.089 3.176 292,086 +0.00(+0.00%)
Dec 16, 2021 3.219 3.297 3.176 3.176 186,939 -0.04(-1.34%)
Dec 15, 2021 3.167 3.236 3.003 3.219 319,112 +0.05(+1.64%)
Dec 14, 2021 3.228 3.236 3.115 3.167 187,749 -0.06(-1.88%)
Dec 13, 2021 3.288 3.349 3.180 3.228 131,162 -0.09(-2.61%)
Dec 10, 2021 3.409 3.425 3.297 3.314 86,167 -0.08(-2.30%)
Dec 09, 2021 3.496 3.496 3.366 3.392 115,958 -0.16(-4.39%)
Dec 08, 2021 3.557 3.591 3.479 3.548 172,148 +0.02(+0.49%)
Dec 07, 2021 3.383 3.539 3.383 3.531 216,798 +0.16(+4.88%)
Dec 06, 2021 3.314 3.375 3.271 3.366 218,692 +0.10(+2.91%)
Dec 03, 2021 3.280 3.297 3.202 3.271 243,793 +0.05(+1.61%)
Dec 02, 2021 3.193 3.261 3.124 3.219 272,121 +0.02(+0.54%)
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.