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 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 4.613 4.649 4.500 4.550 119,378 -0.01(-0.20%)
Jul 28, 2022 4.631 4.661 4.514 4.559 126,867 -0.05(-1.17%)
Jul 27, 2022 4.380 4.640 4.344 4.613 354,377 +0.29(+6.63%)
Jul 26, 2022 4.254 4.389 4.201 4.326 187,533 +0.06(+1.47%)
Jul 25, 2022 4.192 4.295 3.986 4.263 408,587 +0.07(+1.71%)
Jul 22, 2022 4.246 4.326 4.129 4.192 132,082 -0.04(-0.85%)
Jul 21, 2022 4.111 4.237 4.035 4.228 282,141 +0.08(+1.94%)
Jul 20, 2022 4.183 4.183 4.084 4.147 355,666 +0.01(+0.22%)
Jul 19, 2022 4.120 4.156 4.084 4.138 303,593 +0.06(+1.54%)
Jul 18, 2022 4.057 4.174 4.048 4.075 231,563 +0.02(+0.44%)
Jul 15, 2022 3.932 4.084 3.878 4.057 174,500 +0.13(+3.42%)
Jul 14, 2022 3.923 3.932 3.789 3.923 267,788 -0.04(-0.91%)
Jul 13, 2022 4.040 4.093 3.896 3.959 374,962 -0.09(-2.21%)
Jul 12, 2022 4.192 4.198 3.986 4.048 601,439 -0.26(-6.03%)
Jul 11, 2022 4.398 4.416 4.263 4.308 226,082 -0.13(-2.83%)
Jul 08, 2022 4.425 4.496 4.371 4.434 162,693 -0.02(-0.40%)
Jul 07, 2022 4.425 4.604 4.398 4.452 243,683 +0.15(+3.54%)
Jul 06, 2022 4.353 4.389 4.237 4.299 460,876 -0.12(-2.64%)
Jul 05, 2022 4.416 4.416 4.255 4.416 457,969 -0.09(-1.99%)
Jul 01, 2022 4.604 4.608 4.353 4.505 300,121 -0.04(-0.98%)
Jun 30, 2022 4.523 4.631 4.514 4.550 196,549 -0.06(-1.36%)
Jun 29, 2022 4.837 4.837 4.579 4.613 212,922 -0.23(-4.81%)
Jun 28, 2022 4.926 4.958 4.793 4.846 347,077 +0.00(+0.00%)
Jun 27, 2022 4.622 4.872 4.622 4.846 370,154 +0.23(+5.05%)
Jun 24, 2022 4.559 4.684 4.497 4.613 333,284 +0.06(+1.38%)
Jun 23, 2022 4.595 4.649 4.487 4.550 439,942 -0.08(-1.74%)
Jun 22, 2022 4.747 4.792 4.622 4.631 340,199 -0.22(-4.61%)
Jun 21, 2022 4.810 4.989 4.729 4.855 365,561 +0.09(+1.88%)
Jun 17, 2022 4.738 4.810 4.667 4.765 424,866 +0.02(+0.38%)
Jun 16, 2022 4.917 4.998 4.671 4.747 567,351 -0.28(-5.53%)
Jun 15, 2022 5.168 5.168 4.980 5.025 369,986 -0.14(-2.77%)
Jun 14, 2022 5.249 5.356 5.146 5.168 415,455 +0.06(+1.23%)
Jun 13, 2022 5.159 5.276 4.989 5.105 715,509 -0.30(-5.63%)
Jun 10, 2022 5.231 5.491 5.168 5.410 497,907 +0.14(+2.72%)
Jun 09, 2022 5.652 5.723 5.213 5.267 696,975 -0.38(-6.67%)
Jun 08, 2022 6.091 6.091 5.500 5.643 776,810 -0.45(-7.35%)
Jun 07, 2022 5.894 6.171 5.679 6.091 698,844 +0.20(+3.34%)
Jun 06, 2022 6.252 6.288 5.876 5.894 611,475 -0.29(-4.64%)
Jun 03, 2022 6.109 6.315 5.965 6.180 526,537 +0.13(+2.22%)
Jun 02, 2022 6.073 6.144 5.929 6.046 532,852 -0.08(-1.32%)
Jun 01, 2022 6.126 6.252 5.903 6.126 857,527 +0.12(+1.94%)
May 31, 2022 5.867 6.117 5.831 6.010 790,602 +0.31(+5.42%)
May 27, 2022 5.878 5.878 5.542 5.701 525,421 -0.12(-1.98%)
May 26, 2022 5.816 5.896 5.630 5.816 450,621 -0.01(-0.15%)
May 25, 2022 5.489 5.887 5.311 5.825 830,683 +0.34(+6.13%)
May 24, 2022 5.851 5.913 5.489 5.489 755,334 -0.38(-6.49%)
May 23, 2022 5.382 5.869 5.338 5.869 1,733,469 +0.59(+11.24%)
May 20, 2022 5.223 5.356 5.152 5.276 423,411 +0.12(+2.23%)
May 19, 2022 5.099 5.294 4.966 5.161 377,516 -0.03(-0.51%)
May 18, 2022 5.196 5.400 5.081 5.188 523,912 +0.01(+0.17%)
May 17, 2022 5.064 5.311 5.064 5.179 649,390 +0.30(+6.17%)
May 16, 2022 4.674 5.072 4.674 4.878 705,742 +0.28(+6.17%)
May 13, 2022 4.594 4.674 4.586 4.594 380,751 +0.04(+0.97%)
May 12, 2022 4.639 4.681 4.347 4.550 316,168 -0.12(-2.47%)
May 11, 2022 4.426 4.745 4.409 4.665 486,097 +0.41(+9.56%)
May 10, 2022 4.329 4.417 4.178 4.258 209,618 -0.01(-0.21%)
May 09, 2022 4.417 4.453 4.116 4.267 436,722 -0.24(-5.30%)
May 06, 2022 4.550 4.592 4.413 4.506 166,131 -0.02(-0.39%)
May 05, 2022 4.373 4.541 4.329 4.524 198,319 +0.12(+2.61%)
May 04, 2022 4.435 4.497 4.347 4.409 221,171 -0.01(-0.20%)
May 03, 2022 4.302 4.471 4.302 4.417 200,432 +0.18(+4.18%)
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.