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

Pangaea Logistics So (NQ: PANL )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 4.397 4.406 4.202 4.229 276,023 -0.15(-3.43%)
Apr 28, 2022 4.423 4.459 4.308 4.379 184,659 +0.00(+0.00%)
Apr 27, 2022 4.220 4.406 4.216 4.379 293,404 +0.20(+4.87%)
Apr 26, 2022 4.167 4.238 4.105 4.176 182,918 +0.02(+0.43%)
Apr 25, 2022 4.415 4.415 4.087 4.158 496,628 -0.27(-6.19%)
Apr 22, 2022 4.423 4.547 4.397 4.432 302,461 +0.02(+0.40%)
Apr 21, 2022 4.724 4.779 4.392 4.415 339,903 -0.30(-6.38%)
Apr 20, 2022 4.830 4.830 4.645 4.715 330,418 -0.08(-1.66%)
Apr 19, 2022 4.707 4.844 4.680 4.795 236,425 +0.05(+1.12%)
Apr 18, 2022 4.636 4.830 4.485 4.742 408,374 +0.11(+2.29%)
Apr 14, 2022 4.406 4.636 4.406 4.636 329,467 +0.27(+6.29%)
Apr 13, 2022 4.247 4.415 4.247 4.362 173,316 +0.13(+3.14%)
Apr 12, 2022 4.211 4.264 4.154 4.229 292,260 +0.05(+1.27%)
Apr 11, 2022 4.282 4.282 4.132 4.176 551,517 -0.16(-3.67%)
Apr 08, 2022 4.176 4.388 4.167 4.335 258,441 +0.13(+3.16%)
Apr 07, 2022 4.167 4.238 4.105 4.202 333,014 -0.01(-0.21%)
Apr 06, 2022 4.282 4.282 4.061 4.211 540,198 -0.08(-1.86%)
Apr 05, 2022 4.441 4.441 4.247 4.291 562,690 -0.12(-2.81%)
Apr 04, 2022 4.671 4.671 4.300 4.415 908,347 -0.26(-5.49%)
Apr 01, 2022 4.928 4.959 4.627 4.671 582,699 -0.25(-5.04%)
Mar 31, 2022 5.034 5.060 4.919 4.919 245,715 -0.12(-2.28%)
Mar 30, 2022 4.999 5.114 4.954 5.034 266,434 +0.01(+0.18%)
Mar 29, 2022 5.016 5.043 4.866 5.025 402,419 +0.04(+0.89%)
Mar 28, 2022 4.963 5.086 4.910 4.981 647,682 +0.05(+1.08%)
Mar 25, 2022 4.981 5.016 4.839 4.928 746,459 -0.08(-1.59%)
Mar 24, 2022 5.167 5.184 4.981 5.007 628,860 -0.12(-2.41%)
Mar 23, 2022 5.060 5.158 4.937 5.131 742,839 +0.11(+2.11%)
Mar 22, 2022 4.972 5.122 4.954 5.025 571,159 +0.04(+0.89%)
Mar 21, 2022 4.751 4.999 4.742 4.981 875,514 +0.25(+5.23%)
Mar 18, 2022 4.662 4.892 4.618 4.733 907,257 +0.12(+2.49%)
Mar 17, 2022 5.060 5.158 4.432 4.618 2,034,340 -0.60(-11.53%)
Mar 16, 2022 4.954 5.220 4.857 5.220 1,487,209 +0.44(+9.26%)
Mar 15, 2022 4.556 4.866 4.441 4.777 936,371 +0.36(+8.22%)
Mar 14, 2022 5.167 5.175 4.370 4.415 941,402 -0.57(-11.37%)
Mar 11, 2022 4.901 5.290 4.901 4.981 1,132,947 +0.14(+2.93%)
Mar 10, 2022 4.715 4.954 4.680 4.839 486,557 +0.12(+2.43%)
Mar 09, 2022 4.521 4.768 4.521 4.724 409,324 +0.20(+4.50%)
Mar 08, 2022 4.592 4.592 4.450 4.521 239,687 +0.04(+0.79%)
Mar 07, 2022 4.583 4.795 4.406 4.485 777,396 -0.12(-2.69%)
Mar 04, 2022 4.636 4.636 4.450 4.609 402,266 +0.03(+0.58%)
Mar 03, 2022 4.565 4.680 4.441 4.583 806,892 +0.08(+1.77%)
Mar 02, 2022 4.441 4.592 4.408 4.503 723,738 +0.08(+1.80%)
Mar 01, 2022 4.530 4.636 4.335 4.423 541,221 -0.07(-1.57%)
Feb 28, 2022 4.379 4.716 4.379 4.494 922,042 +0.22(+5.18%)
Feb 25, 2022 4.369 4.473 4.037 4.273 672,735 -0.10(-2.20%)
Feb 24, 2022 4.019 4.413 3.949 4.369 483,669 -0.03(-0.60%)
Feb 23, 2022 5.026 5.121 4.343 4.396 1,565,009 -0.05(-1.18%)
Feb 22, 2022 4.203 4.466 4.203 4.448 760,224 +0.24(+5.61%)
Feb 18, 2022 4.212 0 +0.04(+0.84%)
Feb 17, 2022 4.107 4.194 4.054 4.177 236,846 +0.08(+1.92%)
Feb 16, 2022 3.958 4.107 3.940 4.098 131,213 +0.12(+3.08%)
Feb 15, 2022 4.010 4.072 3.958 3.975 133,325 +0.02(+0.44%)
Feb 14, 2022 3.862 4.019 3.791 3.958 139,562 +0.04(+1.12%)
Feb 11, 2022 4.028 4.080 3.879 3.914 157,387 -0.13(-3.25%)
Feb 10, 2022 4.089 4.159 3.974 4.045 277,666 -0.04(-0.86%)
Feb 09, 2022 3.923 4.089 3.905 4.080 188,249 +0.20(+5.19%)
Feb 08, 2022 3.914 3.958 3.853 3.879 103,869 -0.01(-0.23%)
Feb 07, 2022 3.774 3.949 3.774 3.888 128,111 +0.14(+3.74%)
Feb 04, 2022 3.730 3.800 3.651 3.748 82,696 +0.03(+0.71%)
Feb 03, 2022 3.809 3.695 3.721 109,953 -0.08(-2.07%)
Feb 02, 2022 3.800 3.940 3.699 3.800 162,437 -0.04(-0.91%)
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.