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

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 3.190 3.325 3.140 3.258 825,863 +0.09(+2.93%)
Apr 29, 2021 3.156 3.190 3.013 3.165 699,744 +0.07(+2.18%)
Apr 28, 2021 3.013 3.123 2.886 3.097 825,816 +0.12(+3.97%)
Apr 27, 2021 2.785 2.979 2.785 2.979 1,565,303 +0.26(+9.63%)
Apr 26, 2021 2.583 2.777 2.566 2.718 4,685,680 +0.16(+6.27%)
Apr 23, 2021 2.523 2.675 2.498 2.557 3,500,974 +0.04(+1.68%)
Apr 22, 2021 2.523 2.540 2.481 2.515 559,805 -0.02(-0.67%)
Apr 21, 2021 2.532 2.557 2.464 2.532 670,664 +0.02(+0.67%)
Apr 20, 2021 2.507 2.532 2.464 2.515 49,870 +0.01(+0.34%)
Apr 19, 2021 2.532 2.540 2.507 2.507 161,178 -0.02(-0.67%)
Apr 16, 2021 2.523 2.540 2.456 2.523 376,318 +0.02(+0.67%)
Apr 15, 2021 2.532 2.557 2.490 2.507 205,371 +0.03(+1.37%)
Apr 14, 2021 2.473 2.536 2.456 2.473 182,974 -0.01(-0.34%)
Apr 13, 2021 2.481 2.515 2.414 2.481 81,323 +0.00(+0.00%)
Apr 12, 2021 2.540 2.557 2.464 2.481 100,358 -0.08(-3.29%)
Apr 09, 2021 2.549 2.574 2.532 2.566 85,667 +0.00(+0.00%)
Apr 08, 2021 2.599 2.599 2.532 2.566 133,048 -0.01(-0.33%)
Apr 07, 2021 2.616 2.616 2.566 2.574 71,134 -0.02(-0.65%)
Apr 06, 2021 2.599 2.625 2.583 2.591 115,298 -0.02(-0.65%)
Apr 05, 2021 2.701 2.709 2.574 2.608 101,621 -0.07(-2.52%)
Apr 01, 2021 2.667 2.701 2.616 2.675 43,959 +0.01(+0.32%)
Mar 31, 2021 2.608 2.692 2.591 2.667 67,755 +0.06(+2.27%)
Mar 30, 2021 2.635 2.663 2.583 2.608 84,508 +0.00(+0.00%)
Mar 29, 2021 2.701 2.718 2.566 2.608 159,730 -0.12(-4.33%)
Mar 26, 2021 2.658 2.751 2.642 2.726 71,329 +0.10(+3.86%)
Mar 25, 2021 2.599 2.650 2.540 2.625 177,013 -0.03(-0.96%)
Mar 24, 2021 2.675 2.743 2.642 2.650 173,241 -0.03(-1.26%)
Mar 23, 2021 2.819 2.819 2.642 2.684 263,603 -0.13(-4.50%)
Mar 22, 2021 2.853 2.882 2.737 2.810 201,625 -0.03(-1.19%)
Mar 19, 2021 2.777 2.903 2.768 2.844 569,573 +0.09(+3.37%)
Mar 18, 2021 2.886 2.988 2.718 2.751 862,809 -0.10(-3.55%)
Mar 17, 2021 2.895 2.954 2.760 2.853 510,258 -0.03(-1.17%)
Mar 16, 2021 3.080 3.123 2.785 2.886 594,155 +0.10(+3.64%)
Mar 15, 2021 2.701 2.802 2.684 2.785 378,365 +0.06(+2.17%)
Mar 12, 2021 2.802 2.802 2.658 2.726 127,019 -0.08(-2.71%)
Mar 11, 2021 2.658 2.827 2.642 2.802 108,633 +0.14(+5.40%)
Mar 10, 2021 2.684 2.726 2.616 2.658 171,867 -0.02(-0.63%)
Mar 09, 2021 2.599 2.726 2.599 2.675 43,279 +0.07(+2.59%)
Mar 08, 2021 2.616 2.642 2.532 2.608 92,400 +0.04(+1.64%)
Mar 05, 2021 2.675 2.675 2.431 2.566 187,685 -0.10(-3.80%)
Mar 04, 2021 2.692 2.692 2.523 2.667 102,578 +0.01(+0.32%)
Mar 03, 2021 2.692 2.726 2.650 2.658 68,034 +0.01(+0.32%)
Mar 02, 2021 2.583 2.658 2.566 2.650 51,807 +0.08(+3.29%)
Mar 01, 2021 2.566 2.583 2.540 2.566 55,751 +0.03(+1.16%)
Feb 26, 2021 2.490 2.557 2.464 2.536 65,287 +0.02(+0.84%)
Feb 25, 2021 2.599 2.641 2.507 2.515 53,493 -0.07(-2.60%)
Feb 24, 2021 2.532 2.641 2.487 2.582 78,839 +0.08(+3.36%)
Feb 23, 2021 2.557 2.574 2.347 2.498 137,183 -0.11(-4.18%)
Feb 22, 2021 2.599 2.674 2.599 2.607 32,193 -0.01(-0.32%)
Feb 19, 2021 2.649 2.669 2.582 2.616 52,365 +0.01(+0.32%)
Feb 18, 2021 2.616 2.658 2.549 2.607 105,803 -0.06(-2.20%)
Feb 17, 2021 2.951 2.968 2.641 2.666 246,735 -0.29(-9.66%)
Feb 16, 2021 2.850 3.270 2.842 2.951 822,027 +0.25(+9.32%)
Feb 12, 2021 2.574 2.817 2.523 2.699 457,571 +0.09(+3.54%)
Feb 11, 2021 2.540 2.632 2.440 2.607 136,750 +0.10(+4.01%)
Feb 10, 2021 2.540 2.540 2.473 2.507 60,567 +0.03(+1.36%)
Feb 09, 2021 2.590 2.699 2.440 2.473 133,521 -0.18(-6.65%)
Feb 08, 2021 2.507 2.658 2.507 2.649 150,491 +0.14(+5.69%)
Feb 05, 2021 2.381 2.507 2.381 2.507 106,400 +0.09(+3.82%)
Feb 04, 2021 2.373 2.506 2.297 2.414 85,194 +0.01(+0.35%)
Feb 03, 2021 2.448 2.607 2.364 2.406 143,105 -0.07(-2.71%)
Feb 02, 2021 2.498 2.507 2.389 2.473 40,192 +0.03(+1.37%)
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.