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

Pangaea Logistics So (NQ: PANL )

7.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2023 6.114 6.271 6.052 6.169 325,460 +0.06(+0.91%)
Feb 27, 2023 6.004 6.351 5.976 6.114 451,152 +0.17(+2.93%)
Feb 24, 2023 6.040 6.040 5.885 5.940 193,292 -0.17(-2.84%)
Feb 23, 2023 5.830 6.123 5.829 6.114 311,185 +0.35(+6.03%)
Feb 22, 2023 5.574 5.766 5.574 5.766 292,439 +0.19(+3.45%)
Feb 21, 2023 5.583 5.628 5.510 5.574 272,190 -0.05(-0.98%)
Feb 17, 2023 5.674 5.747 5.601 5.628 236,160 -0.03(-0.49%)
Feb 16, 2023 5.610 5.757 5.574 5.656 205,622 +0.04(+0.65%)
Feb 15, 2023 5.693 5.757 5.592 5.619 117,816 -0.09(-1.60%)
Feb 14, 2023 5.628 5.793 5.606 5.711 308,540 +0.05(+0.81%)
Feb 13, 2023 5.628 5.683 5.601 5.665 230,539 +0.04(+0.65%)
Feb 10, 2023 5.720 5.757 5.583 5.628 227,332 -0.13(-2.23%)
Feb 09, 2023 5.656 5.985 5.619 5.757 387,239 +0.16(+2.78%)
Feb 08, 2023 5.510 5.766 5.491 5.601 338,801 +0.09(+1.66%)
Feb 07, 2023 5.491 5.574 5.445 5.510 267,804 +0.01(+0.17%)
Feb 06, 2023 5.564 5.564 5.418 5.500 224,412 -0.01(-0.17%)
Feb 03, 2023 5.491 5.574 5.473 5.510 186,076 +0.00(+0.00%)
Feb 02, 2023 5.555 5.610 5.500 5.510 249,213 -0.02(-0.33%)
Feb 01, 2023 5.601 5.711 5.482 5.528 328,991 -0.03(-0.49%)
Jan 31, 2023 5.436 5.583 5.436 5.555 241,143 +0.14(+2.53%)
Jan 30, 2023 5.418 5.583 5.409 5.418 318,649 +0.11(+2.07%)
Jan 27, 2023 5.244 5.336 5.198 5.308 197,769 +0.06(+1.22%)
Jan 26, 2023 5.381 5.418 5.145 5.244 256,080 -0.10(-1.88%)
Jan 25, 2023 5.336 5.436 5.299 5.345 195,412 -0.05(-0.85%)
Jan 24, 2023 5.326 5.455 5.272 5.391 148,474 +0.06(+1.20%)
Jan 23, 2023 5.491 5.491 5.326 5.326 203,455 -0.13(-2.35%)
Jan 20, 2023 5.299 5.482 5.290 5.455 182,046 +0.18(+3.47%)
Jan 19, 2023 5.235 5.285 5.098 5.272 149,310 +0.02(+0.35%)
Jan 18, 2023 5.281 5.427 5.244 5.253 147,206 -0.06(-1.20%)
Jan 17, 2023 5.262 5.423 5.262 5.317 212,025 +0.12(+2.29%)
Jan 13, 2023 5.180 5.207 5.089 5.198 97,506 +0.01(+0.18%)
Jan 12, 2023 5.125 5.345 5.107 5.189 276,982 +0.08(+1.61%)
Jan 11, 2023 5.034 5.153 5.014 5.107 248,598 +0.12(+2.39%)
Jan 10, 2023 4.878 5.098 4.878 4.988 289,250 +0.11(+2.25%)
Jan 09, 2023 4.997 5.034 4.832 4.878 232,532 -0.13(-2.56%)
Jan 06, 2023 4.915 5.034 4.915 5.006 148,855 +0.14(+2.82%)
Jan 05, 2023 4.823 4.905 4.741 4.869 110,420 +0.00(+0.00%)
Jan 04, 2023 4.997 4.997 4.841 4.869 164,885 -0.08(-1.66%)
Jan 03, 2023 4.787 5.070 4.787 4.951 232,511 +0.24(+5.05%)
Dec 30, 2022 4.722 4.768 4.613 4.713 124,556 -0.02(-0.39%)
Dec 29, 2022 4.649 4.768 4.649 4.732 54,122 +0.10(+2.17%)
Dec 28, 2022 4.787 4.797 4.603 4.631 72,893 -0.14(-2.88%)
Dec 27, 2022 4.777 4.805 4.679 4.768 91,998 -0.01(-0.19%)
Dec 23, 2022 4.576 4.805 4.576 4.777 77,709 +0.16(+3.57%)
Dec 22, 2022 4.668 4.668 4.521 4.613 139,772 -0.13(-2.70%)
Dec 21, 2022 4.668 4.796 4.658 4.741 91,882 +0.11(+2.37%)
Dec 20, 2022 4.475 4.649 4.466 4.631 136,532 +0.15(+3.27%)
Dec 19, 2022 4.576 4.695 4.430 4.484 157,485 -0.10(-2.20%)
Dec 16, 2022 4.484 4.594 4.484 4.585 154,560 +0.05(+1.21%)
Dec 15, 2022 4.512 4.576 4.484 4.530 95,050 -0.05(-1.00%)
Dec 14, 2022 4.585 4.631 4.512 4.576 74,548 +0.00(+0.00%)
Dec 13, 2022 4.622 4.750 4.549 4.576 98,506 -0.02(-0.40%)
Dec 12, 2022 4.484 4.613 4.484 4.594 112,575 +0.11(+2.45%)
Dec 09, 2022 4.484 4.549 4.430 4.484 99,442 -0.02(-0.41%)
Dec 08, 2022 4.484 4.576 4.457 4.503 85,161 +0.04(+0.82%)
Dec 07, 2022 4.576 4.576 4.402 4.466 117,356 -0.12(-2.59%)
Dec 06, 2022 4.613 4.636 4.530 4.585 43,096 -0.06(-1.38%)
Dec 05, 2022 4.603 4.713 4.540 4.649 125,432 +0.01(+0.20%)
Dec 02, 2022 4.686 4.704 4.593 4.640 90,316 -0.05(-1.17%)
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.