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

Pangaea Logistics Solutions Ltd. - Common Stock (NQ:PANL)

4.860 +0.070 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 4.800 4.885 4.760 4.860 230,250 +0.07(+1.46%)
Apr 01, 2025 4.760 4.860 4.740 4.790 186,247 +0.03(+0.63%)
Mar 31, 2025 4.810 4.855 4.670 4.760 298,350 -0.10(-2.06%)
Mar 28, 2025 5.010 5.025 4.830 4.860 172,367 -0.17(-3.38%)
Mar 27, 2025 5.040 5.055 4.972 5.030 160,299 -0.01(-0.20%)
Mar 26, 2025 5.010 5.040 4.960 5.040 217,555 +0.04(+0.80%)
Mar 25, 2025 5.200 5.216 5.000 5.000 230,836 -0.24(-4.58%)
Mar 24, 2025 5.360 5.385 5.200 5.240 231,127 -0.11(-2.06%)
Mar 21, 2025 5.420 5.490 5.335 5.350 888,994 -0.13(-2.37%)
Mar 20, 2025 5.440 5.520 5.410 5.480 206,780 -0.02(-0.36%)
Mar 19, 2025 5.610 5.610 5.430 5.500 202,700 -0.11(-1.96%)
Mar 18, 2025 5.460 5.690 5.340 5.610 362,244 +0.15(+2.75%)
Mar 17, 2025 5.430 5.570 5.429 5.460 347,552 +0.03(+0.55%)
Mar 14, 2025 5.100 5.600 5.090 5.430 488,313 +0.59(+12.19%)
Mar 13, 2025 4.890 4.970 4.830 4.840 217,750 -0.04(-0.82%)
Mar 12, 2025 4.830 4.930 4.780 4.880 283,420 +0.13(+2.74%)
Mar 11, 2025 4.940 4.960 4.690 4.750 278,785 -0.16(-3.26%)
Mar 10, 2025 4.980 5.020 4.870 4.910 241,033 -0.09(-1.80%)
Mar 07, 2025 4.960 5.070 4.960 5.000 147,987 +0.04(+0.81%)
Mar 06, 2025 4.890 4.980 4.890 4.960 168,565 +0.05(+1.02%)
Mar 05, 2025 4.920 5.040 4.890 4.910 231,750 -0.01(-0.20%)
Mar 04, 2025 5.000 5.020 4.890 4.920 235,915 -0.10(-1.99%)
Mar 03, 2025 5.150 5.200 4.990 5.020 249,630 -0.10(-1.95%)
Feb 28, 2025 5.150 5.230 5.096 5.120 212,776 +0.04(+0.79%)
Feb 27, 2025 5.237 5.257 5.080 5.080 204,272 -0.15(-2.81%)
Feb 26, 2025 5.227 5.306 5.208 5.227 223,049 +0.04(+0.76%)
Feb 25, 2025 5.178 5.237 5.158 5.188 171,279 +0.04(+0.76%)
Feb 24, 2025 5.168 5.237 5.109 5.149 226,467 +0.05(+0.96%)
Feb 21, 2025 5.149 5.189 5.080 5.100 331,755 +0.00(+0.00%)
Feb 20, 2025 5.021 5.129 5.021 5.100 142,276 +0.02(+0.39%)
Feb 19, 2025 5.207 5.222 5.011 5.080 182,641 -0.12(-2.26%)
Feb 18, 2025 5.109 5.227 5.109 5.198 174,026 +0.10(+1.92%)
Feb 14, 2025 5.178 5.237 5.065 5.100 165,850 -0.04(-0.76%)
Feb 13, 2025 5.041 5.149 5.031 5.139 168,445 +0.11(+2.14%)
Feb 12, 2025 5.109 5.178 5.002 5.031 182,735 -0.10(-1.91%)
Feb 11, 2025 5.188 5.217 5.070 5.129 189,202 -0.09(-1.69%)
Feb 10, 2025 5.119 5.232 5.119 5.217 156,819 +0.12(+2.31%)
Feb 07, 2025 5.247 5.247 5.046 5.100 162,065 -0.10(-1.89%)
Feb 06, 2025 5.158 5.286 5.158 5.198 183,054 +0.03(+0.57%)
Feb 05, 2025 5.149 5.237 5.139 5.168 182,817 +0.04(+0.76%)
Feb 04, 2025 5.031 5.172 5.021 5.129 149,134 +0.17(+3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.