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 (%)
Jun 30, 2023 6.499 6.556 6.336 6.479 663,662 +0.02(+0.30%)
Jun 29, 2023 6.298 6.518 6.298 6.460 265,609 +0.14(+2.27%)
Jun 28, 2023 6.365 6.365 6.221 6.317 184,781 +0.00(+0.08%)
Jun 27, 2023 6.307 6.384 6.178 6.312 285,651 +0.05(+0.84%)
Jun 26, 2023 6.345 6.451 6.125 6.259 418,526 -0.07(-1.06%)
Jun 23, 2023 6.757 6.781 6.288 6.326 4,800,994 -0.46(-6.77%)
Jun 22, 2023 6.700 6.853 6.585 6.786 397,529 -0.02(-0.28%)
Jun 21, 2023 6.556 6.929 6.556 6.805 559,379 +0.17(+2.60%)
Jun 20, 2023 6.441 6.657 6.278 6.633 487,966 +0.20(+3.13%)
Jun 16, 2023 6.068 6.441 5.967 6.432 660,730 +0.42(+7.01%)
Jun 15, 2023 6.087 6.192 6.011 6.011 276,668 +0.29(+5.02%)
May 08, 2023 5.714 5.766 5.657 5.723 145,289 +0.07(+1.16%)
May 05, 2023 5.667 5.723 5.592 5.657 155,147 +0.22(+3.98%)
May 04, 2023 5.770 5.789 5.384 5.441 181,181 -0.35(-6.02%)
May 03, 2023 5.742 5.921 5.686 5.789 202,928 +0.10(+1.82%)
May 02, 2023 5.808 5.827 5.657 5.686 114,010 -0.12(-2.11%)
May 01, 2023 5.883 5.978 5.719 5.808 153,564 -0.04(-0.64%)
Apr 28, 2023 5.836 5.926 5.818 5.846 95,923 +0.03(+0.49%)
Apr 27, 2023 5.714 5.855 5.714 5.818 153,749 +0.10(+1.81%)
Apr 26, 2023 5.780 5.846 5.700 5.714 124,203 -0.10(-1.78%)
Apr 25, 2023 5.959 5.959 5.733 5.818 214,350 -0.23(-3.74%)
Apr 24, 2023 5.827 6.072 5.799 6.043 143,765 +0.23(+3.88%)
Apr 21, 2023 5.855 5.855 5.761 5.818 155,327 -0.08(-1.28%)
Apr 20, 2023 5.949 6.015 5.846 5.893 138,785 -0.07(-1.11%)
Apr 19, 2023 5.968 5.987 5.865 5.959 99,130 -0.01(-0.16%)
Apr 18, 2023 6.090 6.100 5.940 5.968 117,351 -0.10(-1.71%)
Apr 17, 2023 5.836 6.119 5.827 6.072 208,493 +0.24(+4.20%)
Apr 14, 2023 5.667 5.827 5.667 5.827 121,420 +0.14(+2.48%)
Apr 13, 2023 5.667 5.747 5.657 5.686 119,672 +0.02(+0.33%)
Apr 12, 2023 5.535 5.695 5.479 5.667 173,624 +0.19(+3.44%)
Apr 11, 2023 5.432 5.535 5.427 5.479 144,300 +0.06(+1.04%)
Apr 10, 2023 5.206 5.474 5.177 5.422 187,733 +0.24(+4.54%)
Apr 06, 2023 5.206 5.252 5.159 5.187 109,746 +0.00(+0.00%)
Apr 05, 2023 5.140 5.210 5.093 5.187 179,094 +0.05(+0.92%)
Apr 04, 2023 5.337 5.342 4.923 5.140 379,607 -0.20(-3.70%)
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.