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 (%)
Sep 30, 2021 4.386 4.447 4.299 4.386 184,693 +0.01(+0.20%)
Sep 29, 2021 4.473 4.504 4.317 4.377 280,388 -0.06(-1.37%)
Sep 28, 2021 4.534 4.603 4.343 4.438 373,895 -0.06(-1.35%)
Sep 27, 2021 4.395 4.543 4.395 4.499 360,828 +0.07(+1.57%)
Sep 24, 2021 4.256 4.490 4.239 4.430 424,768 +0.14(+3.24%)
Sep 23, 2021 4.308 4.317 4.221 4.291 446,961 +0.07(+1.65%)
Sep 22, 2021 4.134 4.291 3.995 4.221 586,107 +0.19(+4.74%)
Sep 21, 2021 4.386 4.386 3.917 4.030 1,447,916 -0.18(-4.33%)
Sep 20, 2021 4.534 4.534 4.082 4.212 1,544,324 -0.60(-12.45%)
Sep 17, 2021 5.168 5.211 4.786 4.812 1,491,892 -0.27(-5.30%)
Sep 16, 2021 4.864 5.124 4.864 5.081 653,096 +0.25(+5.22%)
Sep 15, 2021 4.803 4.961 4.693 4.829 573,113 +0.05(+1.09%)
Sep 14, 2021 4.899 4.899 4.690 4.777 373,713 -0.09(-1.79%)
Sep 13, 2021 4.716 4.942 4.647 4.864 613,127 +0.19(+4.09%)
Sep 10, 2021 4.734 4.864 4.595 4.673 527,212 +0.00(+0.00%)
Sep 09, 2021 4.586 4.846 4.464 4.673 653,098 +0.08(+1.70%)
Sep 08, 2021 5.046 5.385 4.438 4.595 1,726,179 -0.35(-7.03%)
Sep 07, 2021 4.638 5.093 4.543 4.942 2,742,203 +0.36(+7.77%)
Sep 03, 2021 4.386 4.603 4.377 4.586 431,552 +0.18(+4.14%)
Sep 02, 2021 4.447 4.508 4.325 4.404 839,915 -0.01(-0.20%)
Sep 01, 2021 4.265 4.499 4.186 4.412 1,082,818 +0.16(+3.67%)
Aug 31, 2021 4.195 4.265 4.147 4.256 361,886 +0.07(+1.77%)
Aug 30, 2021 4.225 4.260 4.122 4.182 541,868 +0.00(+0.00%)
Aug 27, 2021 4.173 4.286 4.139 4.182 686,104 +0.03(+0.62%)
Aug 26, 2021 4.165 4.165 4.010 4.156 221,318 +0.02(+0.42%)
Aug 25, 2021 4.148 4.182 4.087 4.139 244,314 -0.01(-0.21%)
Aug 24, 2021 4.139 4.195 4.053 4.148 1,632,052 +0.01(+0.21%)
Aug 23, 2021 4.242 4.259 4.101 4.139 246,113 -0.07(-1.64%)
Aug 20, 2021 4.148 4.217 4.113 4.208 223,510 +0.06(+1.46%)
Aug 19, 2021 4.096 4.148 4.001 4.148 164,576 -0.01(-0.21%)
Aug 18, 2021 4.113 4.242 4.104 4.156 149,474 -0.01(-0.21%)
Aug 17, 2021 4.165 4.191 4.061 4.165 127,107 -0.03(-0.82%)
Aug 16, 2021 3.992 4.260 3.898 4.199 411,521 +0.15(+3.62%)
Aug 13, 2021 4.234 4.264 3.992 4.053 445,293 -0.22(-5.05%)
Aug 12, 2021 4.260 4.286 4.217 4.268 179,431 -0.02(-0.40%)
Aug 11, 2021 4.286 4.355 4.208 4.286 608,596 +0.00(+0.00%)
Aug 10, 2021 4.242 4.303 4.199 4.286 433,639 +0.03(+0.61%)
Aug 09, 2021 4.260 4.260 4.079 4.260 241,677 +0.02(+0.41%)
Aug 06, 2021 4.277 4.277 4.191 4.242 117,954 +0.00(+0.00%)
Aug 05, 2021 4.173 4.311 4.156 4.242 203,488 +0.09(+2.29%)
Aug 04, 2021 4.173 4.242 4.130 4.148 86,913 -0.09(-2.04%)
Aug 03, 2021 4.277 4.277 4.061 4.234 187,117 +0.09(+2.29%)
Aug 02, 2021 4.104 4.260 4.070 4.139 177,010 +0.08(+1.91%)
Jul 30, 2021 4.191 4.208 4.035 4.061 186,199 -0.15(-3.48%)
Jul 29, 2021 4.070 4.234 4.048 4.208 104,039 +0.17(+4.27%)
Jul 28, 2021 4.053 4.113 3.984 4.035 91,229 -0.01(-0.21%)
Jul 27, 2021 4.225 4.234 4.010 4.044 276,669 -0.16(-3.70%)
Jul 26, 2021 4.156 4.208 4.104 4.199 312,611 +0.09(+2.31%)
Jul 23, 2021 4.035 4.148 3.932 4.104 287,408 +0.10(+2.59%)
Jul 22, 2021 4.027 4.027 3.932 4.001 201,405 +0.02(+0.43%)
Jul 21, 2021 3.854 4.010 3.854 3.984 227,769 +0.19(+5.00%)
Jul 20, 2021 3.708 3.854 3.673 3.794 370,730 +0.13(+3.53%)
Jul 19, 2021 3.622 3.738 3.518 3.665 476,503 +0.00(+0.00%)
Jul 16, 2021 3.941 3.941 3.656 3.665 617,114 -0.24(-6.18%)
Jul 15, 2021 3.829 3.949 3.829 3.906 233,788 +0.10(+2.72%)
Jul 14, 2021 3.898 3.975 3.777 3.803 407,162 -0.10(-2.65%)
Jul 13, 2021 4.070 4.070 3.837 3.906 339,238 -0.14(-3.41%)
Jul 12, 2021 3.941 4.079 3.906 4.044 353,191 +0.05(+1.30%)
Jul 09, 2021 3.846 4.044 3.846 3.992 286,840 +0.12(+3.12%)
Jul 08, 2021 3.880 3.966 3.846 3.872 288,723 -0.20(-4.87%)
Jul 07, 2021 3.966 4.130 3.760 4.070 574,713 +0.11(+2.83%)
Jul 06, 2021 4.165 4.216 3.837 3.958 702,745 -0.22(-5.17%)
Jul 02, 2021 4.191 4.217 4.104 4.173 181,893 -0.02(-0.41%)
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.