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

Pangaea Logistics So (NQ: PANL )

7.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 3.560 3.577 3.406 3.449 223,527 -0.09(-2.53%)
May 27, 2021 3.420 3.598 3.386 3.538 725,609 +0.14(+3.97%)
May 26, 2021 3.260 3.420 3.251 3.403 387,963 +0.14(+4.40%)
May 25, 2021 3.496 3.581 3.234 3.260 766,092 -0.26(-7.43%)
May 24, 2021 3.243 3.623 3.234 3.522 1,577,190 +0.33(+10.32%)
May 21, 2021 3.125 3.201 3.082 3.192 324,700 +0.10(+3.28%)
May 20, 2021 3.133 3.158 2.981 3.091 414,365 -0.03(-1.08%)
May 19, 2021 3.150 3.234 3.082 3.125 225,209 -0.03(-1.07%)
May 18, 2021 3.184 3.277 3.158 3.158 258,818 -0.03(-1.06%)
May 17, 2021 3.175 3.277 3.133 3.192 341,222 +0.03(+0.80%)
May 14, 2021 2.998 3.184 2.998 3.167 342,430 +0.19(+6.23%)
May 13, 2021 3.091 3.150 2.973 2.981 361,412 +0.01(+0.28%)
May 12, 2021 3.175 3.201 2.905 2.973 666,385 -0.21(-6.63%)
May 11, 2021 3.125 3.243 3.082 3.184 358,390 -0.07(-2.08%)
May 10, 2021 3.209 3.327 3.167 3.251 287,075 +0.10(+3.22%)
May 07, 2021 3.226 3.294 3.108 3.150 507,893 +0.01(+0.27%)
May 06, 2021 3.226 3.243 3.049 3.142 521,875 -0.15(-4.62%)
May 05, 2021 3.294 3.361 3.277 3.294 409,481 +0.03(+0.78%)
May 04, 2021 3.446 3.462 3.226 3.268 707,361 -0.14(-3.97%)
May 03, 2021 3.344 3.420 3.285 3.403 925,306 +0.14(+4.40%)
Apr 30, 2021 3.192 3.327 3.142 3.260 825,345 +0.09(+2.93%)
Apr 29, 2021 3.158 3.192 3.015 3.167 699,305 +0.07(+2.18%)
Apr 28, 2021 3.015 3.125 2.888 3.099 825,297 +0.12(+3.97%)
Apr 27, 2021 2.787 2.981 2.787 2.981 1,564,320 +0.26(+9.63%)
Apr 26, 2021 2.584 2.778 2.567 2.719 4,682,738 +0.16(+6.27%)
Apr 23, 2021 2.525 2.677 2.500 2.559 3,498,776 +0.04(+1.68%)
Apr 22, 2021 2.525 2.542 2.483 2.517 559,453 -0.02(-0.67%)
Apr 21, 2021 2.533 2.559 2.466 2.533 670,243 +0.02(+0.67%)
Apr 20, 2021 2.508 2.533 2.466 2.517 49,839 +0.01(+0.34%)
Apr 19, 2021 2.533 2.542 2.508 2.508 161,077 -0.02(-0.67%)
Apr 16, 2021 2.525 2.542 2.457 2.525 376,082 +0.02(+0.67%)
Apr 15, 2021 2.533 2.559 2.491 2.508 205,242 +0.03(+1.37%)
Apr 14, 2021 2.474 2.538 2.457 2.474 182,859 -0.01(-0.34%)
Apr 13, 2021 2.483 2.517 2.415 2.483 81,272 +0.00(+0.00%)
Apr 12, 2021 2.542 2.559 2.466 2.483 100,295 -0.08(-3.29%)
Apr 09, 2021 2.550 2.576 2.533 2.567 85,613 +0.00(+0.00%)
Apr 08, 2021 2.601 2.601 2.533 2.567 132,964 -0.01(-0.33%)
Apr 07, 2021 2.618 2.618 2.567 2.576 71,089 -0.02(-0.65%)
Apr 06, 2021 2.601 2.626 2.584 2.593 115,226 -0.02(-0.65%)
Apr 05, 2021 2.702 2.711 2.576 2.609 101,557 -0.07(-2.52%)
Apr 01, 2021 2.669 2.702 2.618 2.677 43,931 +0.01(+0.32%)
Mar 31, 2021 2.609 2.694 2.593 2.669 67,712 +0.06(+2.27%)
Mar 30, 2021 2.636 2.664 2.584 2.609 84,455 +0.00(+0.00%)
Mar 29, 2021 2.702 2.719 2.567 2.609 159,630 -0.12(-4.33%)
Mar 26, 2021 2.660 2.753 2.643 2.728 71,285 +0.10(+3.86%)
Mar 25, 2021 2.601 2.652 2.542 2.626 176,902 -0.03(-0.96%)
Mar 24, 2021 2.677 2.745 2.643 2.652 173,133 -0.03(-1.26%)
Mar 23, 2021 2.821 2.821 2.643 2.685 263,437 -0.13(-4.50%)
Mar 22, 2021 2.854 2.884 2.739 2.812 201,499 -0.03(-1.19%)
Mar 19, 2021 2.778 2.905 2.770 2.846 569,215 +0.09(+3.37%)
Mar 18, 2021 2.888 2.990 2.719 2.753 862,267 -0.10(-3.55%)
Mar 17, 2021 2.897 2.956 2.761 2.854 509,937 -0.03(-1.17%)
Mar 16, 2021 3.082 3.125 2.787 2.888 593,781 +0.10(+3.64%)
Mar 15, 2021 2.702 2.804 2.685 2.787 378,127 +0.06(+2.17%)
Mar 12, 2021 2.804 2.804 2.660 2.728 126,939 -0.08(-2.71%)
Mar 11, 2021 2.660 2.829 2.643 2.804 108,565 +0.14(+5.40%)
Mar 10, 2021 2.685 2.728 2.618 2.660 171,759 -0.02(-0.63%)
Mar 09, 2021 2.601 2.728 2.601 2.677 43,251 +0.07(+2.59%)
Mar 08, 2021 2.618 2.643 2.533 2.609 92,342 +0.04(+1.64%)
Mar 05, 2021 2.677 2.677 2.432 2.567 187,567 -0.10(-3.80%)
Mar 04, 2021 2.694 2.694 2.525 2.669 102,514 +0.01(+0.32%)
Mar 03, 2021 2.694 2.728 2.652 2.660 67,992 +0.01(+0.32%)
Mar 02, 2021 2.584 2.660 2.567 2.652 51,775 +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.