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

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 4.343 4.351 4.150 4.176 279,482 -0.15(-3.43%)
Apr 28, 2022 4.369 4.404 4.255 4.325 186,973 +0.00(+0.00%)
Apr 27, 2022 4.168 4.351 4.163 4.325 297,080 +0.20(+4.87%)
Apr 26, 2022 4.115 4.185 4.054 4.124 185,210 +0.02(+0.43%)
Apr 25, 2022 4.360 4.360 4.037 4.107 502,852 -0.27(-6.19%)
Apr 22, 2022 4.369 4.491 4.343 4.377 306,251 +0.02(+0.40%)
Apr 21, 2022 4.666 4.720 4.338 4.360 344,163 -0.30(-6.38%)
Apr 20, 2022 4.771 4.771 4.587 4.657 334,558 -0.08(-1.66%)
Apr 19, 2022 4.648 4.784 4.622 4.736 239,388 +0.05(+1.12%)
Apr 18, 2022 4.578 4.771 4.430 4.683 413,491 +0.10(+2.29%)
Apr 14, 2022 4.351 4.578 4.351 4.578 333,596 +0.27(+6.29%)
Apr 13, 2022 4.194 4.360 4.194 4.308 175,488 +0.13(+3.14%)
Apr 12, 2022 4.159 4.211 4.102 4.176 295,922 +0.05(+1.27%)
Apr 11, 2022 4.229 4.229 4.080 4.124 558,429 -0.16(-3.67%)
Apr 08, 2022 4.124 4.334 4.115 4.281 261,680 +0.13(+3.16%)
Apr 07, 2022 4.115 4.185 4.054 4.150 337,187 -0.01(-0.21%)
Apr 06, 2022 4.229 4.229 4.010 4.159 546,968 -0.08(-1.86%)
Apr 05, 2022 4.386 4.386 4.194 4.238 569,741 -0.12(-2.81%)
Apr 04, 2022 4.613 4.613 4.246 4.360 919,730 -0.25(-5.49%)
Apr 01, 2022 4.867 4.898 4.570 4.613 590,001 -0.24(-5.04%)
Mar 31, 2022 4.972 4.998 4.858 4.858 248,794 -0.11(-2.28%)
Mar 30, 2022 4.937 5.050 4.893 4.972 269,772 +0.01(+0.18%)
Mar 29, 2022 4.954 4.980 4.806 4.963 407,462 +0.04(+0.89%)
Mar 28, 2022 4.902 5.023 4.849 4.919 655,798 +0.05(+1.08%)
Mar 25, 2022 4.919 4.954 4.779 4.867 755,813 -0.08(-1.59%)
Mar 24, 2022 5.103 5.120 4.919 4.945 636,740 -0.12(-2.41%)
Mar 23, 2022 4.998 5.094 4.875 5.068 752,148 +0.10(+2.11%)
Mar 22, 2022 4.910 5.059 4.893 4.963 578,317 +0.04(+0.89%)
Mar 21, 2022 4.692 4.937 4.683 4.919 886,485 +0.24(+5.23%)
Mar 18, 2022 4.605 4.832 4.561 4.675 918,626 +0.11(+2.49%)
Mar 17, 2022 4.998 5.094 4.377 4.561 2,059,833 -0.59(-11.53%)
Mar 16, 2022 4.893 5.155 4.797 5.155 1,505,845 +0.44(+9.26%)
Mar 15, 2022 4.500 4.806 4.386 4.718 948,105 +0.36(+8.22%)
Mar 14, 2022 5.103 5.111 4.316 4.360 953,199 -0.56(-11.37%)
Mar 11, 2022 4.841 5.225 4.841 4.919 1,147,145 +0.14(+2.93%)
Mar 10, 2022 4.657 4.893 4.622 4.779 492,654 +0.11(+2.43%)
Mar 09, 2022 4.465 4.709 4.465 4.666 414,454 +0.20(+4.50%)
Mar 08, 2022 4.535 4.535 4.395 4.465 242,690 +0.03(+0.79%)
Mar 07, 2022 4.526 4.736 4.351 4.430 787,138 -0.12(-2.69%)
Mar 04, 2022 4.578 4.578 4.395 4.552 407,307 +0.03(+0.58%)
Mar 03, 2022 4.509 4.622 4.386 4.526 817,004 +0.08(+1.77%)
Mar 02, 2022 4.386 4.535 4.354 4.447 732,807 +0.08(+1.80%)
Mar 01, 2022 4.474 4.578 4.281 4.369 548,003 -0.07(-1.57%)
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%)
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.