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 (%)
May 28, 2021 3.557 3.575 3.404 3.447 223,667 -0.09(-2.53%)
May 27, 2021 3.418 3.595 3.384 3.536 726,065 +0.14(+3.97%)
May 26, 2021 3.258 3.418 3.249 3.401 388,206 +0.14(+4.40%)
May 25, 2021 3.494 3.578 3.232 3.258 766,573 -0.26(-7.43%)
May 24, 2021 3.241 3.621 3.232 3.519 1,578,181 +0.33(+10.32%)
May 21, 2021 3.123 3.199 3.080 3.190 324,904 +0.10(+3.28%)
May 20, 2021 3.131 3.156 2.979 3.089 414,626 -0.03(-1.08%)
May 19, 2021 3.148 3.232 3.080 3.123 225,350 -0.03(-1.07%)
May 18, 2021 3.182 3.275 3.156 3.156 258,981 -0.03(-1.06%)
May 17, 2021 3.173 3.275 3.131 3.190 341,437 +0.03(+0.80%)
May 14, 2021 2.996 3.182 2.996 3.165 342,645 +0.19(+6.23%)
May 13, 2021 3.089 3.148 2.971 2.979 361,639 +0.01(+0.28%)
May 12, 2021 3.173 3.199 2.903 2.971 666,803 -0.21(-6.63%)
May 11, 2021 3.123 3.241 3.080 3.182 358,615 -0.07(-2.08%)
May 10, 2021 3.207 3.325 3.165 3.249 287,256 +0.10(+3.22%)
May 07, 2021 3.224 3.291 3.106 3.148 508,213 +0.01(+0.27%)
May 06, 2021 3.224 3.241 3.047 3.140 522,202 -0.15(-4.62%)
May 05, 2021 3.291 3.359 3.275 3.291 409,738 +0.03(+0.78%)
May 04, 2021 3.443 3.460 3.224 3.266 707,805 -0.14(-3.97%)
May 03, 2021 3.342 3.418 3.283 3.401 925,888 +0.14(+4.40%)
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%)
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.