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

Pangaea Logistics So (NQ: PANL )

7.900 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 4.722 4.768 4.613 4.713 124,556 -0.02(-0.39%)
Dec 29, 2022 4.649 4.768 4.649 4.732 54,122 +0.10(+2.17%)
Dec 28, 2022 4.787 4.797 4.603 4.631 72,893 -0.14(-2.88%)
Dec 27, 2022 4.777 4.805 4.679 4.768 91,998 -0.01(-0.19%)
Dec 23, 2022 4.576 4.805 4.576 4.777 77,709 +0.16(+3.57%)
Dec 22, 2022 4.668 4.668 4.521 4.613 139,772 -0.13(-2.70%)
Dec 21, 2022 4.668 4.796 4.658 4.741 91,882 +0.11(+2.37%)
Dec 20, 2022 4.475 4.649 4.466 4.631 136,532 +0.15(+3.27%)
Dec 19, 2022 4.576 4.695 4.430 4.484 157,485 -0.10(-2.20%)
Dec 16, 2022 4.484 4.594 4.484 4.585 154,560 +0.05(+1.21%)
Dec 15, 2022 4.512 4.576 4.484 4.530 95,050 -0.05(-1.00%)
Dec 14, 2022 4.585 4.631 4.512 4.576 74,548 +0.00(+0.00%)
Dec 13, 2022 4.622 4.750 4.549 4.576 98,506 -0.02(-0.40%)
Dec 12, 2022 4.484 4.613 4.484 4.594 112,575 +0.11(+2.45%)
Dec 09, 2022 4.484 4.549 4.430 4.484 99,442 -0.02(-0.41%)
Dec 08, 2022 4.484 4.576 4.457 4.503 85,161 +0.04(+0.82%)
Dec 07, 2022 4.576 4.576 4.402 4.466 117,356 -0.12(-2.59%)
Dec 06, 2022 4.613 4.636 4.530 4.585 43,096 -0.06(-1.38%)
Dec 05, 2022 4.603 4.713 4.540 4.649 125,432 +0.01(+0.20%)
Dec 02, 2022 4.686 4.704 4.593 4.640 90,316 -0.05(-1.17%)
Dec 01, 2022 4.677 4.841 4.603 4.695 133,477 +0.00(+0.00%)
Nov 30, 2022 4.649 4.732 4.603 4.695 128,557 +0.05(+1.18%)
Nov 29, 2022 4.649 4.802 4.598 4.640 141,271 +0.03(+0.58%)
Nov 28, 2022 4.532 4.685 4.505 4.613 156,300 +0.07(+1.58%)
Nov 25, 2022 4.443 4.613 4.443 4.541 82,539 +0.12(+2.64%)
Nov 23, 2022 4.407 4.438 4.371 4.425 185,799 +0.02(+0.41%)
Nov 22, 2022 4.416 4.461 4.353 4.407 94,062 +0.02(+0.41%)
Nov 21, 2022 4.344 4.407 4.286 4.389 115,563 +0.05(+1.24%)
Nov 18, 2022 4.272 4.398 4.272 4.335 126,233 +0.05(+1.26%)
Nov 17, 2022 4.326 4.344 4.182 4.281 110,914 -0.02(-0.42%)
Nov 16, 2022 4.505 4.529 4.272 4.299 170,972 -0.25(-5.52%)
Nov 15, 2022 4.523 4.689 4.505 4.550 158,873 +0.01(+0.20%)
Nov 14, 2022 4.604 4.667 4.532 4.541 304,295 -0.01(-0.20%)
Nov 11, 2022 4.389 4.577 4.380 4.550 138,981 +0.15(+3.47%)
Nov 10, 2022 4.541 4.577 4.200 4.398 453,390 -0.23(-5.04%)
Nov 09, 2022 4.613 4.703 4.604 4.631 94,330 +0.02(+0.39%)
Nov 08, 2022 4.577 4.703 4.577 4.613 122,223 +0.04(+0.78%)
Nov 07, 2022 4.452 4.640 4.425 4.577 95,103 +0.17(+3.87%)
Nov 04, 2022 4.272 4.416 4.272 4.407 87,308 +0.20(+4.69%)
Nov 03, 2022 4.236 4.272 4.102 4.209 160,664 -0.05(-1.26%)
Nov 02, 2022 4.371 4.425 4.245 4.263 144,899 -0.10(-2.26%)
Nov 01, 2022 4.389 4.389 4.317 4.362 108,112 +0.03(+0.62%)
Oct 31, 2022 4.398 4.425 4.263 4.335 255,017 -0.03(-0.62%)
Oct 28, 2022 4.335 4.389 4.245 4.362 172,557 +0.01(+0.21%)
Oct 27, 2022 4.676 4.712 4.353 4.353 130,512 -0.27(-5.83%)
Oct 26, 2022 4.712 4.775 4.604 4.622 139,526 +0.02(+0.39%)
Oct 25, 2022 4.470 4.613 4.470 4.604 84,323 +0.15(+3.43%)
Oct 24, 2022 4.470 4.487 4.402 4.452 105,447 -0.01(-0.20%)
Oct 21, 2022 4.398 4.479 4.366 4.461 175,847 +0.07(+1.64%)
Oct 20, 2022 4.371 4.416 4.343 4.389 98,362 +0.02(+0.41%)
Oct 19, 2022 4.308 4.385 4.290 4.371 103,036 +0.05(+1.25%)
Oct 18, 2022 4.227 4.371 4.227 4.317 132,537 +0.07(+1.69%)
Oct 17, 2022 4.218 4.299 4.164 4.245 99,383 +0.03(+0.64%)
Oct 14, 2022 4.236 4.308 4.182 4.218 127,316 +0.00(+0.00%)
Oct 13, 2022 4.120 4.272 4.075 4.218 79,754 +0.10(+2.40%)
Oct 12, 2022 4.128 4.160 3.945 4.120 120,158 +0.10(+2.46%)
Oct 11, 2022 4.057 4.111 3.949 4.021 120,172 -0.07(-1.75%)
Oct 10, 2022 4.218 4.299 4.039 4.093 139,072 -0.13(-3.18%)
Oct 07, 2022 4.308 4.353 4.187 4.227 107,178 -0.10(-2.28%)
Oct 06, 2022 4.263 4.344 4.254 4.326 79,861 +0.02(+0.42%)
Oct 05, 2022 4.245 4.317 4.209 4.308 106,576 +0.04(+0.84%)
Oct 04, 2022 4.218 4.308 4.218 4.272 108,689 +0.09(+2.15%)
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.