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 (%)
Dec 29, 2023 8.011 8.079 7.913 8.040 701,699 +0.03(+0.37%)
Dec 28, 2023 7.904 8.099 7.904 8.011 195,123 +0.10(+1.23%)
Dec 27, 2023 7.894 7.943 7.777 7.913 162,386 +0.02(+0.25%)
Dec 26, 2023 7.904 7.962 7.718 7.894 273,647 +0.00(+0.00%)
Dec 22, 2023 7.747 8.011 7.679 7.894 407,461 +0.22(+2.93%)
Dec 21, 2023 7.669 7.713 7.494 7.669 345,432 +0.05(+0.64%)
Dec 20, 2023 7.689 7.811 7.465 7.621 338,901 -0.01(-0.13%)
Dec 19, 2023 7.552 7.728 7.347 7.630 473,825 +0.01(+0.13%)
Dec 18, 2023 7.796 7.816 7.611 7.621 339,656 -0.07(-0.89%)
Dec 15, 2023 7.562 7.757 7.543 7.689 585,717 +0.18(+2.34%)
Dec 14, 2023 7.513 7.588 7.289 7.513 291,321 +0.04(+0.52%)
Dec 13, 2023 7.650 7.708 7.299 7.474 365,790 -0.08(-1.03%)
Dec 12, 2023 6.850 7.640 6.850 7.552 859,760 +0.73(+10.73%)
Dec 11, 2023 6.821 6.869 6.762 6.821 179,857 +0.00(+0.00%)
Dec 08, 2023 6.830 6.879 6.742 6.821 157,403 +0.00(+0.00%)
Dec 07, 2023 6.889 6.918 6.645 6.821 146,323 -0.04(-0.57%)
Dec 06, 2023 6.899 6.923 6.801 6.860 160,756 +0.03(+0.43%)
Dec 05, 2023 6.967 6.967 6.752 6.830 143,616 -0.16(-2.23%)
Dec 04, 2023 6.928 7.025 6.830 6.986 241,656 +0.10(+1.42%)
Dec 01, 2023 6.860 7.035 6.781 6.889 386,387 +0.06(+0.86%)
Nov 30, 2023 6.860 6.928 6.752 6.830 173,414 +0.02(+0.29%)
Nov 29, 2023 7.003 7.003 6.801 6.811 146,404 -0.13(-1.80%)
Nov 28, 2023 6.965 6.965 6.830 6.936 160,069 -0.04(-0.55%)
Nov 27, 2023 7.090 7.157 6.849 6.974 216,492 -0.14(-2.03%)
Nov 24, 2023 6.820 7.119 6.763 7.119 346,882 +0.35(+5.11%)
Nov 22, 2023 6.743 6.811 6.715 6.772 108,349 +0.02(+0.28%)
Nov 21, 2023 6.792 6.820 6.686 6.753 144,951 -0.04(-0.57%)
Nov 20, 2023 6.792 6.830 6.666 6.792 283,228 +0.07(+1.00%)
Nov 17, 2023 6.734 6.830 6.695 6.724 270,023 -0.10(-1.41%)
Nov 16, 2023 6.801 6.830 6.676 6.820 151,456 +0.01(+0.14%)
Nov 15, 2023 6.638 6.878 6.570 6.811 277,172 +0.16(+2.46%)
Nov 14, 2023 6.407 6.657 6.315 6.647 144,955 +0.37(+5.82%)
Nov 13, 2023 6.166 6.282 5.993 6.282 198,891 +0.13(+2.03%)
Nov 10, 2023 6.109 6.298 6.089 6.157 176,889 +0.05(+0.79%)
Nov 09, 2023 5.878 6.137 5.772 6.109 155,011 +0.43(+7.63%)
Nov 08, 2023 5.820 5.844 5.637 5.676 76,136 -0.13(-2.32%)
Nov 07, 2023 5.801 5.878 5.753 5.810 67,889 +0.01(+0.17%)
Nov 06, 2023 5.868 5.868 5.753 5.801 55,782 -0.06(-0.99%)
Nov 03, 2023 5.839 5.897 5.801 5.858 85,156 +0.03(+0.50%)
Nov 02, 2023 5.733 5.849 5.724 5.830 85,876 +0.11(+1.85%)
Nov 01, 2023 5.589 5.724 5.589 5.724 80,140 +0.15(+2.76%)
Oct 31, 2023 5.628 5.666 5.517 5.570 104,377 -0.08(-1.36%)
Oct 30, 2023 5.676 5.753 5.589 5.647 75,087 -0.02(-0.34%)
Oct 27, 2023 5.714 5.743 5.652 5.666 67,011 -0.08(-1.34%)
Oct 26, 2023 5.724 5.772 5.666 5.743 64,366 +0.02(+0.34%)
Oct 25, 2023 5.695 5.753 5.632 5.724 119,095 +0.02(+0.34%)
Oct 24, 2023 5.656 5.762 5.652 5.704 129,058 +0.09(+1.54%)
Oct 23, 2023 5.704 5.714 5.608 5.618 64,150 -0.12(-2.01%)
Oct 20, 2023 5.704 5.781 5.695 5.733 97,568 +0.04(+0.68%)
Oct 19, 2023 5.858 5.858 5.656 5.695 93,780 -0.16(-2.79%)
Oct 18, 2023 5.916 5.916 5.801 5.858 81,424 -0.05(-0.81%)
Oct 17, 2023 5.781 5.993 5.733 5.907 108,154 +0.08(+1.32%)
Oct 16, 2023 5.887 5.892 5.810 5.830 72,226 +0.00(+0.00%)
Oct 13, 2023 5.820 5.858 5.798 5.830 59,774 +0.05(+0.83%)
Oct 12, 2023 5.839 5.867 5.709 5.781 176,204 -0.03(-0.50%)
Oct 11, 2023 5.849 5.897 5.733 5.810 102,295 -0.07(-1.15%)
Oct 10, 2023 5.945 6.032 5.873 5.878 97,636 -0.03(-0.49%)
Oct 09, 2023 5.781 5.969 5.762 5.907 95,190 +0.11(+1.82%)
Oct 06, 2023 5.743 5.820 5.704 5.801 95,967 +0.07(+1.17%)
Oct 05, 2023 5.647 5.753 5.647 5.733 124,025 +0.04(+0.68%)
Oct 04, 2023 5.762 5.762 5.676 5.695 197,317 -0.04(-0.67%)
Oct 03, 2023 5.637 5.753 5.618 5.733 182,311 +0.04(+0.68%)
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.