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 (%)
Oct 30, 2020 2.480 2.480 2.223 2.268 40,617 -0.21(-8.56%)
Oct 29, 2020 2.531 2.531 2.319 2.480 52,445 -0.05(-2.01%)
Oct 28, 2020 2.676 2.748 2.480 2.531 42,790 -0.17(-6.29%)
Oct 27, 2020 2.718 2.820 2.676 2.701 63,640 -0.05(-1.85%)
Oct 26, 2020 2.769 2.939 2.718 2.752 166,735 +0.05(+1.89%)
Oct 23, 2020 2.608 2.701 2.565 2.701 29,668 +0.14(+5.65%)
Oct 22, 2020 2.582 2.616 2.540 2.557 24,975 -0.08(-2.90%)
Oct 21, 2020 2.710 2.768 2.591 2.633 56,918 -0.05(-1.90%)
Oct 20, 2020 2.616 2.743 2.591 2.684 73,735 +0.05(+1.94%)
Oct 19, 2020 2.667 2.981 2.531 2.633 287,388 -0.06(-2.21%)
Oct 16, 2020 2.676 2.710 2.676 2.693 16,600 -0.02(-0.63%)
Oct 15, 2020 2.625 2.777 2.616 2.710 60,259 +0.08(+2.90%)
Oct 14, 2020 2.760 2.760 2.497 2.633 21,571 -0.09(-3.43%)
Oct 13, 2020 2.710 2.727 2.574 2.727 36,112 +0.03(+1.26%)
Oct 12, 2020 2.760 2.786 2.548 2.693 298,827 -0.01(-0.31%)
Oct 09, 2020 2.718 2.735 2.591 2.701 100,661 +0.08(+3.25%)
Oct 08, 2020 2.438 2.701 2.429 2.616 164,241 +0.22(+9.22%)
Oct 07, 2020 2.272 2.395 2.272 2.395 12,240 +0.11(+4.83%)
Oct 06, 2020 2.412 2.421 2.285 2.285 22,117 -0.14(-5.61%)
Oct 05, 2020 2.259 2.421 2.251 2.421 24,517 +0.20(+8.78%)
Oct 02, 2020 2.140 2.285 2.123 2.225 22,957 +0.03(+1.16%)
Oct 01, 2020 2.234 2.251 2.174 2.200 9,656 +0.00(+0.00%)
Sep 30, 2020 2.208 2.208 2.064 2.200 25,861 +0.00(+0.00%)
Sep 29, 2020 2.030 2.208 1.937 2.200 11,003 +0.14(+7.03%)
Sep 28, 2020 2.123 2.123 2.005 2.055 39,662 +0.06(+2.98%)
Sep 25, 2020 1.979 2.005 1.911 1.996 22,487 +0.05(+2.62%)
Sep 24, 2020 1.954 1.962 1.869 1.945 10,791 +0.03(+1.78%)
Sep 23, 2020 1.928 1.962 1.877 1.911 20,990 -0.04(-2.17%)
Sep 22, 2020 1.945 1.988 1.911 1.954 16,534 +0.01(+0.44%)
Sep 21, 2020 2.319 2.480 1.903 1.945 54,384 -0.40(-17.03%)
Sep 18, 2020 2.098 2.548 1.962 2.344 342,015 +0.31(+15.00%)
Sep 17, 2020 1.852 2.072 1.852 2.039 5,333 -0.01(-0.41%)
Sep 16, 2020 1.826 2.081 1.826 2.047 68,320 +0.20(+11.06%)
Sep 15, 2020 1.852 1.852 1.826 1.843 16,705 -0.03(-1.36%)
Sep 14, 2020 1.852 1.902 1.835 1.869 15,744 +0.05(+2.80%)
Sep 11, 2020 1.792 1.869 1.792 1.818 12,244 +0.03(+1.42%)
Sep 10, 2020 1.792 1.792 1.784 1.792 3,927 +0.01(+0.48%)
Sep 09, 2020 1.852 1.903 1.767 1.784 19,833 -0.05(-2.78%)
Sep 08, 2020 1.911 1.937 1.835 1.835 10,789 -0.09(-4.85%)
Sep 04, 2020 1.996 1.996 1.890 1.928 10,713 -0.03(-1.30%)
Sep 03, 2020 2.019 2.019 1.920 1.954 13,701 -0.11(-5.35%)
Sep 02, 2020 2.081 2.123 2.055 2.064 5,456 -0.04(-2.02%)
Sep 01, 2020 2.081 2.123 2.072 2.106 29,367 +0.03(+1.22%)
Aug 31, 2020 2.140 2.140 2.081 2.081 50,710 -0.07(-3.16%)
Aug 28, 2020 2.106 2.149 2.055 2.149 3,531 +0.09(+4.55%)
Aug 27, 2020 2.022 2.140 1.945 2.055 77,678 +0.08(+3.86%)
Aug 26, 2020 2.098 2.098 1.979 1.979 8,096 -0.08(-3.72%)
Aug 25, 2020 1.945 2.123 1.937 2.055 67,953 +0.08(+3.86%)
Aug 24, 2020 2.064 2.123 1.962 1.979 4,684 -0.10(-4.90%)
Aug 21, 2020 2.064 2.157 2.039 2.081 62,398 -0.04(-2.00%)
Aug 20, 2020 2.081 2.123 2.072 2.123 80,782 +0.00(+0.00%)
Aug 19, 2020 2.081 2.140 2.081 2.123 115,770 +0.03(+1.21%)
Aug 18, 2020 2.123 2.123 1.962 2.098 470,414 +0.06(+2.92%)
Aug 17, 2020 2.140 2.196 2.039 2.039 3,179 -0.10(-4.76%)
Aug 14, 2020 2.022 2.242 2.022 2.140 9,654 +0.05(+2.44%)
Aug 13, 2020 2.268 2.268 2.055 2.089 16,704 -0.11(-5.02%)
Aug 12, 2020 2.251 2.251 2.072 2.200 13,779 +0.04(+1.97%)
Aug 11, 2020 2.047 2.336 2.047 2.157 92,662 +0.18(+9.01%)
Aug 10, 2020 2.055 2.072 1.937 1.979 5,867 -0.02(-0.85%)
Aug 07, 2020 2.030 2.030 1.928 1.996 12,361 +0.01(+0.43%)
Aug 06, 2020 1.812 2.166 1.812 1.988 25,795 +0.09(+4.93%)
Aug 05, 2020 2.039 2.242 1.877 1.894 51,836 -0.14(-6.69%)
Aug 04, 2020 1.843 2.030 1.826 2.030 27,190 +0.17(+9.13%)
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.