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 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.863 6.114 5.827 6.006 791,098 +0.31(+5.42%)
May 27, 2022 5.874 5.874 5.538 5.697 525,751 -0.12(-1.98%)
May 26, 2022 5.812 5.892 5.627 5.812 450,904 -0.01(-0.15%)
May 25, 2022 5.485 5.883 5.308 5.821 831,205 +0.34(+6.13%)
May 24, 2022 5.848 5.910 5.485 5.485 755,809 -0.38(-6.49%)
May 23, 2022 5.379 5.865 5.335 5.865 1,734,558 +0.59(+11.24%)
May 20, 2022 5.220 5.352 5.149 5.273 423,677 +0.12(+2.23%)
May 19, 2022 5.096 5.290 4.963 5.158 377,753 -0.03(-0.51%)
May 18, 2022 5.193 5.397 5.078 5.184 524,241 +0.01(+0.17%)
May 17, 2022 5.060 5.308 5.060 5.175 649,798 +0.30(+6.17%)
May 16, 2022 4.671 5.069 4.671 4.875 706,185 +0.28(+6.17%)
May 13, 2022 4.592 4.671 4.583 4.592 380,990 +0.04(+0.97%)
May 12, 2022 4.636 4.678 4.344 4.547 316,366 -0.12(-2.47%)
May 11, 2022 4.423 4.742 4.406 4.662 486,402 +0.41(+9.56%)
May 10, 2022 4.326 4.415 4.176 4.255 209,750 -0.01(-0.21%)
May 09, 2022 4.415 4.450 4.114 4.264 436,996 -0.24(-5.30%)
May 06, 2022 4.547 4.589 4.410 4.503 166,235 -0.02(-0.39%)
May 05, 2022 4.370 4.538 4.326 4.521 198,444 +0.12(+2.61%)
May 04, 2022 4.432 4.494 4.344 4.406 221,309 -0.01(-0.20%)
May 03, 2022 4.300 4.468 4.300 4.415 200,558 +0.18(+4.18%)
May 02, 2022 4.193 4.273 4.167 4.238 315,988 +0.01(+0.21%)
Apr 29, 2022 4.397 4.406 4.202 4.229 276,023 -0.15(-3.43%)
Apr 28, 2022 4.423 4.459 4.308 4.379 184,659 +0.00(+0.00%)
Apr 27, 2022 4.220 4.406 4.216 4.379 293,404 +0.20(+4.87%)
Apr 26, 2022 4.167 4.238 4.105 4.176 182,918 +0.02(+0.43%)
Apr 25, 2022 4.415 4.415 4.087 4.158 496,628 -0.27(-6.19%)
Apr 22, 2022 4.423 4.547 4.397 4.432 302,461 +0.02(+0.40%)
Apr 21, 2022 4.724 4.779 4.392 4.415 339,903 -0.30(-6.38%)
Apr 20, 2022 4.830 4.830 4.645 4.715 330,418 -0.08(-1.66%)
Apr 19, 2022 4.707 4.844 4.680 4.795 236,425 +0.05(+1.12%)
Apr 18, 2022 4.636 4.830 4.485 4.742 408,374 +0.11(+2.29%)
Apr 14, 2022 4.406 4.636 4.406 4.636 329,467 +0.27(+6.29%)
Apr 13, 2022 4.247 4.415 4.247 4.362 173,316 +0.13(+3.14%)
Apr 12, 2022 4.211 4.264 4.154 4.229 292,260 +0.05(+1.27%)
Apr 11, 2022 4.282 4.282 4.132 4.176 551,517 -0.16(-3.67%)
Apr 08, 2022 4.176 4.388 4.167 4.335 258,441 +0.13(+3.16%)
Apr 07, 2022 4.167 4.238 4.105 4.202 333,014 -0.01(-0.21%)
Apr 06, 2022 4.282 4.282 4.061 4.211 540,198 -0.08(-1.86%)
Apr 05, 2022 4.441 4.441 4.247 4.291 562,690 -0.12(-2.81%)
Apr 04, 2022 4.671 4.671 4.300 4.415 908,347 -0.26(-5.49%)
Apr 01, 2022 4.928 4.959 4.627 4.671 582,699 -0.25(-5.04%)
Mar 31, 2022 5.034 5.060 4.919 4.919 245,715 -0.12(-2.28%)
Mar 30, 2022 4.999 5.114 4.954 5.034 266,434 +0.01(+0.18%)
Mar 29, 2022 5.016 5.043 4.866 5.025 402,419 +0.04(+0.89%)
Mar 28, 2022 4.963 5.086 4.910 4.981 647,682 +0.05(+1.08%)
Mar 25, 2022 4.981 5.016 4.839 4.928 746,459 -0.08(-1.59%)
Mar 24, 2022 5.167 5.184 4.981 5.007 628,860 -0.12(-2.41%)
Mar 23, 2022 5.060 5.158 4.937 5.131 742,839 +0.11(+2.11%)
Mar 22, 2022 4.972 5.122 4.954 5.025 571,159 +0.04(+0.89%)
Mar 21, 2022 4.751 4.999 4.742 4.981 875,514 +0.25(+5.23%)
Mar 18, 2022 4.662 4.892 4.618 4.733 907,257 +0.12(+2.49%)
Mar 17, 2022 5.060 5.158 4.432 4.618 2,034,340 -0.60(-11.53%)
Mar 16, 2022 4.954 5.220 4.857 5.220 1,487,209 +0.44(+9.26%)
Mar 15, 2022 4.556 4.866 4.441 4.777 936,371 +0.36(+8.22%)
Mar 14, 2022 5.167 5.175 4.370 4.415 941,402 -0.57(-11.37%)
Mar 11, 2022 4.901 5.290 4.901 4.981 1,132,947 +0.14(+2.93%)
Mar 10, 2022 4.715 4.954 4.680 4.839 486,557 +0.12(+2.43%)
Mar 09, 2022 4.521 4.768 4.521 4.724 409,324 +0.20(+4.50%)
Mar 08, 2022 4.592 4.592 4.450 4.521 239,687 +0.04(+0.79%)
Mar 07, 2022 4.583 4.795 4.406 4.485 777,396 -0.12(-2.69%)
Mar 04, 2022 4.636 4.636 4.450 4.609 402,266 +0.03(+0.58%)
Mar 03, 2022 4.565 4.680 4.441 4.583 806,892 +0.08(+1.77%)
Mar 02, 2022 4.441 4.592 4.408 4.503 723,738 +0.08(+1.80%)
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.