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 (%)
Jun 30, 2022 4.467 4.573 4.458 4.494 199,012 -0.06(-1.36%)
Jun 29, 2022 4.777 4.777 4.522 4.556 215,590 -0.23(-4.81%)
Jun 28, 2022 4.865 4.896 4.734 4.786 351,427 +0.00(+0.00%)
Jun 27, 2022 4.564 4.812 4.564 4.786 374,792 +0.23(+5.05%)
Jun 24, 2022 4.503 4.626 4.442 4.556 337,461 +0.06(+1.38%)
Jun 23, 2022 4.538 4.591 4.432 4.494 445,455 -0.08(-1.74%)
Jun 22, 2022 4.688 4.733 4.564 4.573 344,462 -0.22(-4.61%)
Jun 21, 2022 4.750 4.927 4.671 4.794 370,142 +0.09(+1.88%)
Jun 17, 2022 4.679 4.750 4.609 4.706 430,191 +0.02(+0.38%)
Jun 16, 2022 4.856 4.936 4.613 4.688 574,460 -0.27(-5.53%)
Jun 15, 2022 5.104 5.104 4.918 4.963 374,623 -0.14(-2.77%)
Jun 14, 2022 5.184 5.290 5.082 5.104 420,661 +0.06(+1.23%)
Jun 13, 2022 5.095 5.210 4.927 5.042 724,475 -0.30(-5.63%)
Jun 10, 2022 5.166 5.423 5.104 5.343 504,147 +0.14(+2.72%)
Jun 09, 2022 5.582 5.653 5.148 5.201 705,709 -0.37(-6.67%)
Jun 08, 2022 6.015 6.015 5.432 5.573 786,544 -0.44(-7.35%)
Jun 07, 2022 5.821 6.095 5.608 6.015 707,602 +0.19(+3.34%)
Jun 06, 2022 6.174 6.210 5.803 5.821 619,137 -0.28(-4.64%)
Jun 03, 2022 6.033 6.236 5.891 6.104 533,135 +0.13(+2.22%)
Jun 02, 2022 5.998 6.068 5.856 5.971 539,529 -0.08(-1.32%)
Jun 01, 2022 6.051 6.174 5.829 6.051 868,273 +0.12(+1.94%)
May 31, 2022 5.794 6.042 5.759 5.936 800,509 +0.31(+5.42%)
May 27, 2022 5.805 5.805 5.473 5.630 532,005 -0.11(-1.98%)
May 26, 2022 5.744 5.823 5.560 5.744 456,268 -0.01(-0.15%)
May 25, 2022 5.421 5.814 5.246 5.753 841,093 +0.33(+6.13%)
May 24, 2022 5.779 5.840 5.421 5.421 764,800 -0.38(-6.49%)
May 23, 2022 5.316 5.797 5.272 5.797 1,755,192 +0.59(+11.24%)
May 20, 2022 5.158 5.289 5.088 5.211 428,717 +0.11(+2.23%)
May 19, 2022 5.036 5.228 4.905 5.097 382,246 -0.03(-0.51%)
May 18, 2022 5.132 5.333 5.018 5.123 530,477 +0.01(+0.17%)
May 17, 2022 5.001 5.246 5.001 5.115 657,528 +0.30(+6.17%)
May 16, 2022 4.616 5.010 4.616 4.817 714,585 +0.28(+6.17%)
May 13, 2022 4.538 4.616 4.529 4.538 385,522 +0.04(+0.97%)
May 12, 2022 4.581 4.623 4.293 4.494 320,130 -0.11(-2.47%)
May 11, 2022 4.371 4.686 4.354 4.608 492,188 +0.40(+9.56%)
May 10, 2022 4.275 4.363 4.127 4.205 212,245 -0.01(-0.21%)
May 09, 2022 4.363 4.398 4.065 4.214 442,194 -0.24(-5.30%)
May 06, 2022 4.494 4.535 4.358 4.450 168,212 -0.02(-0.39%)
May 05, 2022 4.319 4.485 4.275 4.468 200,805 +0.11(+2.61%)
May 04, 2022 4.380 4.441 4.293 4.354 223,942 -0.01(-0.20%)
May 03, 2022 4.249 4.415 4.249 4.363 202,943 +0.17(+4.18%)
May 02, 2022 4.144 4.223 4.118 4.188 319,747 +0.01(+0.21%)
Apr 29, 2022 4.345 4.354 4.153 4.179 279,307 -0.15(-3.43%)
Apr 28, 2022 4.371 4.406 4.258 4.328 186,856 +0.00(+0.00%)
Apr 27, 2022 4.170 4.354 4.166 4.328 296,894 +0.20(+4.87%)
Apr 26, 2022 4.118 4.188 4.057 4.127 185,093 +0.02(+0.43%)
Apr 25, 2022 4.363 4.363 4.039 4.109 502,536 -0.27(-6.19%)
Apr 22, 2022 4.371 4.494 4.345 4.380 306,059 +0.02(+0.40%)
Apr 21, 2022 4.669 4.722 4.341 4.363 343,947 -0.30(-6.38%)
Apr 20, 2022 4.774 4.774 4.590 4.660 334,348 -0.08(-1.66%)
Apr 19, 2022 4.651 4.787 4.625 4.739 239,238 +0.05(+1.12%)
Apr 18, 2022 4.581 4.774 4.433 4.686 413,232 +0.10(+2.29%)
Apr 14, 2022 4.354 4.581 4.354 4.581 333,386 +0.27(+6.29%)
Apr 13, 2022 4.197 4.363 4.197 4.310 175,378 +0.13(+3.14%)
Apr 12, 2022 4.162 4.214 4.105 4.179 295,736 +0.05(+1.27%)
Apr 11, 2022 4.232 4.232 4.083 4.127 558,078 -0.16(-3.67%)
Apr 08, 2022 4.127 4.336 4.118 4.284 261,515 +0.13(+3.16%)
Apr 07, 2022 4.118 4.188 4.057 4.153 336,975 -0.01(-0.21%)
Apr 06, 2022 4.232 4.232 4.013 4.162 546,624 -0.08(-1.86%)
Apr 05, 2022 4.389 4.389 4.197 4.240 569,383 -0.12(-2.81%)
Apr 04, 2022 4.616 4.616 4.249 4.363 919,152 -0.25(-5.49%)
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.