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 (%)
Jan 31, 2023 5.440 5.586 5.440 5.559 240,992 +0.14(+2.53%)
Jan 30, 2023 5.421 5.586 5.412 5.421 318,449 +0.11(+2.07%)
Jan 27, 2023 5.247 5.339 5.202 5.312 197,645 +0.06(+1.22%)
Jan 26, 2023 5.385 5.421 5.149 5.247 255,919 -0.10(-1.88%)
Jan 25, 2023 5.339 5.440 5.302 5.348 195,289 -0.05(-0.85%)
Jan 24, 2023 5.330 5.458 5.275 5.394 148,381 +0.06(+1.20%)
Jan 23, 2023 5.495 5.495 5.330 5.330 203,327 -0.13(-2.35%)
Jan 20, 2023 5.302 5.486 5.293 5.458 181,931 +0.18(+3.47%)
Jan 19, 2023 5.238 5.289 5.101 5.275 149,216 +0.02(+0.35%)
Jan 18, 2023 5.284 5.431 5.247 5.257 147,114 -0.06(-1.20%)
Jan 17, 2023 5.266 5.426 5.266 5.321 211,892 +0.12(+2.29%)
Jan 13, 2023 5.183 5.211 5.092 5.202 97,445 +0.01(+0.18%)
Jan 12, 2023 5.128 5.348 5.110 5.192 276,808 +0.08(+1.61%)
Jan 11, 2023 5.037 5.156 5.018 5.110 248,442 +0.12(+2.39%)
Jan 10, 2023 4.881 5.101 4.881 4.991 289,069 +0.11(+2.25%)
Jan 09, 2023 5.000 5.037 4.835 4.881 232,386 -0.13(-2.56%)
Jan 06, 2023 4.918 5.037 4.918 5.009 148,762 +0.14(+2.82%)
Jan 05, 2023 4.826 4.909 4.744 4.872 110,351 +0.00(+0.00%)
Jan 04, 2023 5.000 5.000 4.844 4.872 164,782 -0.08(-1.66%)
Jan 03, 2023 4.790 5.073 4.790 4.954 232,365 +0.24(+5.05%)
Dec 30, 2022 4.725 4.771 4.616 4.716 124,477 -0.02(-0.39%)
Dec 29, 2022 4.652 4.771 4.652 4.735 54,088 +0.10(+2.17%)
Dec 28, 2022 4.790 4.801 4.606 4.634 72,847 -0.14(-2.88%)
Dec 27, 2022 4.780 4.808 4.681 4.771 91,940 -0.01(-0.19%)
Dec 23, 2022 4.579 4.808 4.579 4.780 77,660 +0.16(+3.57%)
Dec 22, 2022 4.670 4.670 4.524 4.616 139,684 -0.13(-2.70%)
Dec 21, 2022 4.670 4.799 4.661 4.744 91,824 +0.11(+2.37%)
Dec 20, 2022 4.478 4.652 4.469 4.634 136,446 +0.15(+3.27%)
Dec 19, 2022 4.579 4.698 4.432 4.487 157,386 -0.10(-2.20%)
Dec 16, 2022 4.487 4.597 4.487 4.588 154,463 +0.05(+1.21%)
Dec 15, 2022 4.515 4.579 4.487 4.533 94,990 -0.05(-1.00%)
Dec 14, 2022 4.588 4.634 4.515 4.579 74,501 +0.00(+0.00%)
Dec 13, 2022 4.625 4.753 4.551 4.579 98,444 -0.02(-0.40%)
Dec 12, 2022 4.487 4.616 4.487 4.597 112,504 +0.11(+2.45%)
Dec 09, 2022 4.487 4.551 4.432 4.487 99,380 -0.02(-0.41%)
Dec 08, 2022 4.487 4.579 4.460 4.506 85,108 +0.04(+0.82%)
Dec 07, 2022 4.579 4.579 4.405 4.469 117,282 -0.12(-2.59%)
Dec 06, 2022 4.616 4.638 4.533 4.588 43,069 -0.06(-1.38%)
Dec 05, 2022 4.606 4.716 4.543 4.652 125,353 +0.01(+0.20%)
Dec 02, 2022 4.689 4.707 4.596 4.643 90,259 -0.05(-1.17%)
Dec 01, 2022 4.680 4.844 4.606 4.698 133,393 +0.00(+0.00%)
Nov 30, 2022 4.652 4.735 4.606 4.698 128,476 +0.05(+1.18%)
Nov 29, 2022 4.652 4.805 4.601 4.643 141,182 +0.03(+0.58%)
Nov 28, 2022 4.535 4.688 4.508 4.616 156,202 +0.07(+1.58%)
Nov 25, 2022 4.445 4.616 4.445 4.544 82,487 +0.12(+2.64%)
Nov 23, 2022 4.409 4.441 4.374 4.427 185,682 +0.02(+0.41%)
Nov 22, 2022 4.418 4.463 4.356 4.409 94,003 +0.02(+0.41%)
Nov 21, 2022 4.347 4.409 4.288 4.392 115,490 +0.05(+1.24%)
Nov 18, 2022 4.275 4.401 4.275 4.338 126,154 +0.05(+1.26%)
Nov 17, 2022 4.329 4.347 4.185 4.284 110,845 -0.02(-0.42%)
Nov 16, 2022 4.508 4.531 4.275 4.302 170,865 -0.25(-5.52%)
Nov 15, 2022 4.526 4.692 4.508 4.553 158,773 +0.01(+0.20%)
Nov 14, 2022 4.607 4.670 4.535 4.544 304,104 -0.01(-0.20%)
Nov 11, 2022 4.392 4.580 4.383 4.553 138,894 +0.15(+3.47%)
Nov 10, 2022 4.544 4.580 4.203 4.401 453,105 -0.23(-5.04%)
Nov 09, 2022 4.616 4.706 4.607 4.634 94,271 +0.02(+0.39%)
Nov 08, 2022 4.580 4.706 4.580 4.616 122,147 +0.04(+0.78%)
Nov 07, 2022 4.454 4.643 4.427 4.580 95,043 +0.17(+3.87%)
Nov 04, 2022 4.275 4.418 4.275 4.409 87,253 +0.20(+4.69%)
Nov 03, 2022 4.239 4.275 4.104 4.212 160,563 -0.05(-1.26%)
Nov 02, 2022 4.374 4.427 4.248 4.266 144,808 -0.10(-2.26%)
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.