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 (%)
Aug 31, 2023 5.454 5.498 5.397 5.426 134,940 -0.01(-0.18%)
Aug 30, 2023 5.435 5.454 5.341 5.435 118,814 +0.01(+0.17%)
Aug 29, 2023 5.360 5.492 5.359 5.426 157,472 +0.09(+1.77%)
Aug 28, 2023 5.331 5.435 5.312 5.331 253,039 +0.03(+0.62%)
Aug 25, 2023 5.416 5.416 5.293 5.298 162,448 -0.12(-2.18%)
Aug 24, 2023 5.549 5.549 5.388 5.416 177,429 -0.17(-3.05%)
Aug 23, 2023 5.653 5.676 5.530 5.586 206,428 -0.09(-1.50%)
Aug 22, 2023 5.586 5.686 5.482 5.671 225,644 +0.09(+1.52%)
Aug 21, 2023 5.624 5.681 5.530 5.586 125,161 -0.06(-1.00%)
Aug 18, 2023 5.757 5.842 5.643 5.643 253,590 -0.18(-3.08%)
Aug 17, 2023 5.738 5.832 5.702 5.823 169,262 +0.13(+2.33%)
Aug 16, 2023 5.558 5.766 5.558 5.690 199,067 +0.15(+2.73%)
Aug 15, 2023 5.634 5.690 5.520 5.539 198,955 -0.10(-1.84%)
Aug 14, 2023 5.643 5.740 5.562 5.643 290,235 -0.04(-0.67%)
Aug 11, 2023 5.832 5.898 5.601 5.681 334,019 -0.14(-2.36%)
Aug 10, 2023 6.201 6.314 5.463 5.818 846,033 -0.77(-11.69%)
Aug 09, 2023 6.617 6.721 6.551 6.588 303,357 -0.03(-0.43%)
Aug 08, 2023 6.560 6.621 6.324 6.617 179,373 +0.01(+0.14%)
Aug 07, 2023 6.645 6.650 6.565 6.607 122,774 +0.01(+0.14%)
Aug 04, 2023 6.598 6.683 6.553 6.598 172,961 +0.01(+0.14%)
Aug 03, 2023 6.579 6.716 6.569 6.588 163,030 +0.00(+0.00%)
Aug 02, 2023 6.645 6.654 6.541 6.588 117,144 -0.10(-1.55%)
Aug 01, 2023 6.588 6.702 6.522 6.692 131,958 +0.10(+1.58%)
Jul 31, 2023 6.711 6.749 6.555 6.588 179,978 -0.08(-1.13%)
Jul 28, 2023 6.532 6.747 6.532 6.664 177,398 +0.16(+2.47%)
Jul 27, 2023 6.503 6.588 6.442 6.503 164,873 +0.01(+0.15%)
Jul 26, 2023 6.475 6.522 6.418 6.494 131,811 +0.07(+1.03%)
Jul 25, 2023 6.418 6.560 6.268 6.428 157,978 +0.01(+0.15%)
Jul 24, 2023 6.380 6.484 6.357 6.418 150,861 +0.05(+0.74%)
Jul 21, 2023 6.579 6.579 6.361 6.371 131,706 -0.21(-3.16%)
Jul 20, 2023 6.541 6.579 6.475 6.579 133,100 +0.04(+0.58%)
Jul 19, 2023 6.541 6.636 6.465 6.541 192,637 +0.02(+0.29%)
Jul 18, 2023 6.286 6.551 6.286 6.522 159,352 +0.25(+3.92%)
Jul 17, 2023 6.267 6.314 6.172 6.276 149,768 +0.06(+0.91%)
Jul 14, 2023 6.465 6.465 6.206 6.220 134,914 -0.25(-3.80%)
Jul 13, 2023 6.465 6.522 6.428 6.465 95,726 +0.02(+0.29%)
Jul 12, 2023 6.465 6.541 6.418 6.447 128,078 +0.04(+0.59%)
Jul 11, 2023 6.522 6.555 6.361 6.409 170,322 -0.12(-1.88%)
Jul 10, 2023 6.617 6.692 6.484 6.532 153,589 -0.15(-2.26%)
Jul 07, 2023 6.494 6.697 6.494 6.683 408,442 +0.22(+3.36%)
Jul 06, 2023 6.626 6.626 6.361 6.465 256,555 -0.20(-2.98%)
Jul 05, 2023 6.532 6.730 6.508 6.664 215,552 +0.07(+1.00%)
Jul 03, 2023 6.418 6.664 6.409 6.598 170,033 +0.20(+3.10%)
Jun 30, 2023 6.418 6.475 6.258 6.399 671,978 +0.02(+0.30%)
Jun 29, 2023 6.220 6.437 6.220 6.380 268,937 +0.14(+2.27%)
Jun 28, 2023 6.286 6.286 6.144 6.239 187,097 +0.00(+0.08%)
Jun 27, 2023 6.229 6.305 6.102 6.234 289,230 +0.05(+0.84%)
Jun 26, 2023 6.267 6.371 6.050 6.182 423,771 -0.07(-1.06%)
Jun 23, 2023 6.673 6.697 6.210 6.248 4,861,156 -0.45(-6.77%)
Jun 22, 2023 6.617 6.768 6.503 6.702 402,510 -0.02(-0.28%)
Jun 21, 2023 6.475 6.844 6.475 6.721 566,389 +0.17(+2.60%)
Jun 20, 2023 6.361 6.574 6.201 6.551 494,081 +0.20(+3.12%)
Jun 16, 2023 5.993 6.361 5.894 6.352 669,010 +0.42(+7.01%)
Jun 15, 2023 6.012 6.116 5.936 5.936 280,135 -0.07(-1.10%)
Jun 14, 2023 6.040 6.136 5.983 6.002 152,600 -0.02(-0.31%)
Jun 13, 2023 5.946 6.106 5.931 6.021 253,529 +0.13(+2.25%)
Jun 12, 2023 5.898 5.927 5.804 5.889 178,634 +0.00(+0.00%)
Jun 09, 2023 5.946 6.016 5.875 5.889 131,844 -0.04(-0.64%)
Jun 08, 2023 5.879 5.946 5.837 5.927 169,190 +0.07(+1.13%)
Jun 07, 2023 5.879 5.936 5.822 5.861 182,339 +0.01(+0.16%)
Jun 06, 2023 5.908 5.993 5.804 5.851 253,734 -0.06(-0.96%)
Jun 05, 2023 5.823 5.955 5.775 5.908 164,050 +0.11(+1.96%)
Jun 02, 2023 5.643 5.851 5.643 5.794 138,264 +0.18(+3.20%)
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.