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 UNCHANGED
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 (%)
Aug 31, 2022 4.490 4.544 4.418 4.499 261,031 +0.08(+1.73%)
Aug 30, 2022 4.573 4.573 4.343 4.423 266,840 -0.15(-3.29%)
Aug 29, 2022 4.582 4.688 4.529 4.573 151,785 -0.02(-0.39%)
Aug 26, 2022 4.609 4.635 4.487 4.591 153,611 -0.03(-0.57%)
Aug 25, 2022 4.649 4.649 4.499 4.618 125,556 +0.04(+0.97%)
Aug 24, 2022 4.485 4.600 4.456 4.573 247,565 +0.04(+0.98%)
Aug 23, 2022 4.520 4.688 4.503 4.529 160,820 +0.04(+0.99%)
Aug 22, 2022 4.494 4.494 4.326 4.485 374,062 +0.01(+0.20%)
Aug 19, 2022 4.529 4.591 4.458 4.476 244,661 -0.16(-3.44%)
Aug 18, 2022 4.635 4.679 4.569 4.635 275,601 +0.00(+0.00%)
Aug 17, 2022 4.653 4.679 4.573 4.635 153,434 -0.14(-2.96%)
Aug 16, 2022 4.865 4.865 4.733 4.777 140,640 -0.07(-1.46%)
Aug 15, 2022 4.892 4.968 4.644 4.848 350,626 -0.16(-3.18%)
Aug 12, 2022 4.883 5.033 4.812 5.007 265,270 +0.16(+3.28%)
Aug 11, 2022 5.007 5.033 4.786 4.848 252,945 -0.06(-1.26%)
Aug 10, 2022 4.662 5.122 4.609 4.909 613,005 +0.62(+14.43%)
Aug 09, 2022 4.458 4.458 4.290 4.290 198,499 -0.18(-3.96%)
Aug 08, 2022 4.290 4.467 4.290 4.467 187,516 +0.22(+5.21%)
Aug 05, 2022 4.078 4.299 4.078 4.246 210,906 +0.19(+4.58%)
Aug 04, 2022 4.343 4.343 4.060 4.060 293,956 -0.28(-6.52%)
Aug 03, 2022 4.609 4.609 4.297 4.343 264,475 -0.10(-2.19%)
Aug 02, 2022 4.591 4.618 4.423 4.441 206,839 -0.13(-2.90%)
Aug 01, 2022 4.494 4.705 4.445 4.573 440,280 +0.08(+1.77%)
Jul 29, 2022 4.556 4.591 4.444 4.494 120,874 -0.01(-0.20%)
Jul 28, 2022 4.573 4.603 4.458 4.503 128,456 -0.05(-1.16%)
Jul 27, 2022 4.326 4.582 4.290 4.556 358,818 +0.28(+6.63%)
Jul 26, 2022 4.202 4.335 4.149 4.273 189,883 +0.06(+1.47%)
Jul 25, 2022 4.140 4.242 3.937 4.211 413,707 +0.07(+1.71%)
Jul 22, 2022 4.193 4.273 4.078 4.140 133,737 -0.04(-0.85%)
Jul 21, 2022 4.060 4.184 3.985 4.175 285,677 +0.08(+1.94%)
Jul 20, 2022 4.131 4.131 4.033 4.096 360,123 +0.01(+0.22%)
Jul 19, 2022 4.069 4.105 4.034 4.087 307,397 +0.06(+1.54%)
Jul 18, 2022 4.007 4.122 3.998 4.025 234,464 +0.02(+0.44%)
Jul 15, 2022 3.883 4.034 3.830 4.007 176,686 +0.13(+3.42%)
Jul 14, 2022 3.875 3.883 3.742 3.875 271,143 -0.04(-0.90%)
Jul 13, 2022 3.990 4.043 3.848 3.910 379,661 -0.09(-2.21%)
Jul 12, 2022 4.140 4.146 3.936 3.998 608,976 -0.26(-6.03%)
Jul 11, 2022 4.343 4.361 4.211 4.255 228,915 -0.12(-2.83%)
Jul 08, 2022 4.370 4.441 4.317 4.379 164,732 -0.02(-0.40%)
Jul 07, 2022 4.370 4.547 4.343 4.396 246,737 +0.15(+3.54%)
Jul 06, 2022 4.299 4.334 4.184 4.246 466,651 -0.11(-2.64%)
Jul 05, 2022 4.361 4.361 4.202 4.361 463,708 -0.09(-1.99%)
Jul 01, 2022 4.547 4.551 4.299 4.449 303,882 -0.04(-0.98%)
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%)
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.