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

Pangaea Logistics So (NQ: PANL )

7.750 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 4.325 4.657 4.325 4.439 933,596 +0.22(+5.18%)
Feb 25, 2022 4.315 4.418 3.987 4.220 681,165 -0.10(-2.20%)
Feb 24, 2022 3.969 4.359 3.900 4.315 489,730 -0.03(-0.60%)
Feb 23, 2022 4.964 5.058 4.289 4.341 1,584,620 -0.05(-1.18%)
Feb 22, 2022 4.151 4.410 4.151 4.393 769,751 +0.23(+5.61%)
Feb 18, 2022 4.160 0 +0.03(+0.84%)
Feb 17, 2022 4.056 4.142 4.004 4.125 239,814 +0.08(+1.92%)
Feb 16, 2022 3.909 4.056 3.892 4.047 132,857 +0.12(+3.08%)
Feb 15, 2022 3.961 4.021 3.909 3.926 134,995 +0.02(+0.44%)
Feb 14, 2022 3.814 3.969 3.745 3.909 141,311 +0.04(+1.12%)
Feb 11, 2022 3.978 4.030 3.831 3.866 159,360 -0.13(-3.25%)
Feb 10, 2022 4.039 4.108 3.924 3.995 281,145 -0.03(-0.86%)
Feb 09, 2022 3.874 4.039 3.857 4.030 190,608 +0.20(+5.19%)
Feb 08, 2022 3.866 3.909 3.805 3.831 105,171 -0.01(-0.23%)
Feb 07, 2022 3.727 3.900 3.727 3.840 129,717 +0.14(+3.74%)
Feb 04, 2022 3.684 3.753 3.606 3.701 83,732 +0.03(+0.71%)
Feb 03, 2022 3.762 3.649 3.675 111,331 -0.08(-2.07%)
Feb 02, 2022 3.753 3.892 3.653 3.753 164,473 -0.03(-0.91%)
Feb 01, 2022 3.537 3.796 3.520 3.788 324,639 +0.33(+9.50%)
Jan 31, 2022 3.364 3.485 3.459 148,836 +0.07(+2.04%)
Jan 28, 2022 3.347 3.416 3.312 3.390 104,697 +0.04(+1.29%)
Jan 27, 2022 3.295 3.387 3.291 3.347 54,799 +0.05(+1.57%)
Jan 26, 2022 3.407 3.459 3.269 3.295 117,910 -0.07(-2.06%)
Jan 25, 2022 3.312 3.416 3.217 3.364 89,365 +0.05(+1.57%)
Jan 24, 2022 3.269 3.329 3.109 3.312 352,984 +0.06(+1.86%)
Jan 21, 2022 3.381 3.390 3.243 3.252 251,899 -0.16(-4.57%)
Jan 20, 2022 3.381 3.438 3.329 3.407 209,497 +0.06(+1.81%)
Jan 19, 2022 3.451 3.459 3.312 3.347 142,441 -0.09(-2.52%)
Jan 18, 2022 3.442 3.468 3.381 3.433 115,658 -0.02(-0.50%)
Jan 14, 2022 3.451 0 +0.03(+1.01%)
Jan 13, 2022 3.425 3.443 3.373 3.416 86,549 -0.01(-0.25%)
Jan 12, 2022 3.459 3.459 3.373 3.425 184,846 +0.01(+0.25%)
Jan 11, 2022 3.286 3.459 3.243 3.416 235,805 +0.15(+4.50%)
Jan 10, 2022 3.433 3.433 3.260 3.269 191,008 -0.16(-4.55%)
Jan 07, 2022 3.433 3.502 3.399 3.425 97,986 +0.03(+1.02%)
Jan 06, 2022 3.390 3.442 3.373 3.390 133,719 +0.03(+0.77%)
Jan 05, 2022 3.451 3.494 3.364 3.364 140,667 -0.08(-2.26%)
Jan 04, 2022 3.347 3.485 3.299 3.442 263,924 +0.11(+3.38%)
Jan 03, 2022 3.286 3.380 3.269 3.329 118,713 +0.06(+1.85%)
Dec 31, 2021 3.217 3.295 3.156 3.269 246,646 +0.05(+1.61%)
Dec 30, 2021 3.200 3.260 3.131 3.217 337,269 +0.01(+0.27%)
Dec 29, 2021 3.269 3.312 3.174 3.208 221,589 -0.03(-1.07%)
Dec 28, 2021 3.156 3.347 3.131 3.243 214,595 +0.05(+1.63%)
Dec 27, 2021 3.200 3.217 3.148 3.191 161,182 -0.02(-0.54%)
Dec 23, 2021 3.148 3.269 3.131 3.208 108,737 +0.08(+2.49%)
Dec 22, 2021 3.035 3.156 3.035 3.131 202,651 +0.05(+1.69%)
Dec 21, 2021 3.035 3.139 3.035 3.079 128,613 +0.04(+1.42%)
Dec 20, 2021 3.122 3.122 2.958 3.035 251,244 -0.14(-4.36%)
Dec 17, 2021 3.208 3.234 3.087 3.174 292,269 +0.00(+0.00%)
Dec 16, 2021 3.217 3.295 3.174 3.174 187,057 -0.04(-1.34%)
Dec 15, 2021 3.165 3.234 3.001 3.217 319,313 +0.05(+1.64%)
Dec 14, 2021 3.226 3.234 3.113 3.165 187,867 -0.06(-1.88%)
Dec 13, 2021 3.286 3.347 3.178 3.226 131,244 -0.09(-2.61%)
Dec 10, 2021 3.407 3.423 3.295 3.312 86,222 -0.08(-2.30%)
Dec 09, 2021 3.494 3.494 3.364 3.390 116,031 -0.16(-4.39%)
Dec 08, 2021 3.554 3.589 3.476 3.546 172,256 +0.02(+0.49%)
Dec 07, 2021 3.381 3.537 3.381 3.528 216,934 +0.16(+4.88%)
Dec 06, 2021 3.312 3.373 3.269 3.364 218,830 +0.10(+2.91%)
Dec 03, 2021 3.278 3.295 3.200 3.269 243,947 +0.05(+1.61%)
Dec 02, 2021 3.191 3.259 3.122 3.217 272,292 +0.02(+0.54%)
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.