Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.800 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 3.427 3.427 3.219 3.306 256,415 -0.14(-4.14%)
Nov 29, 2021 3.431 3.478 3.337 3.448 249,870 +0.07(+2.03%)
Nov 26, 2021 3.405 3.414 3.294 3.380 226,321 -0.15(-4.14%)
Nov 24, 2021 3.423 3.526 3.371 3.526 354,935 +0.11(+3.27%)
Nov 23, 2021 3.354 3.423 3.328 3.414 335,554 +0.06(+1.79%)
Nov 22, 2021 3.388 3.483 3.337 3.354 344,550 +0.00(+0.00%)
Nov 19, 2021 3.388 3.388 3.303 3.354 310,801 +0.00(+0.00%)
Nov 18, 2021 3.303 3.397 3.345 3.354 399,893 +0.09(+2.62%)
Nov 17, 2021 3.388 3.397 3.260 3.268 305,985 -0.11(-3.30%)
Nov 16, 2021 3.620 3.628 3.345 3.380 757,550 -0.28(-7.73%)
Nov 15, 2021 3.791 3.817 3.611 3.663 643,290 -0.09(-2.51%)
Nov 12, 2021 3.894 3.894 3.731 3.757 348,375 -0.14(-3.52%)
Nov 11, 2021 3.963 3.963 3.826 3.894 332,555 -0.07(-1.73%)
Nov 10, 2021 4.066 3.963 1,252,268 +0.10(+2.67%)
Nov 09, 2021 3.809 3.888 3.800 3.860 414,365 +0.08(+2.04%)
Nov 08, 2021 3.800 3.843 3.731 3.783 274,596 +0.00(+0.00%)
Nov 05, 2021 3.809 3.834 3.731 3.783 313,098 -0.02(-0.45%)
Nov 04, 2021 3.963 3.980 3.740 3.800 544,986 -0.15(-3.90%)
Nov 03, 2021 3.937 3.980 3.834 3.954 299,320 +0.03(+0.88%)
Nov 02, 2021 3.877 3.920 3.714 3.920 405,040 +0.00(+0.00%)
Nov 01, 2021 3.877 3.972 3.877 3.920 236,767 +0.04(+1.11%)
Oct 29, 2021 3.886 3.912 3.766 3.877 250,332 +0.02(+0.44%)
Oct 28, 2021 3.774 3.869 3.766 3.860 165,538 +0.11(+2.97%)
Oct 27, 2021 3.757 3.852 3.731 3.749 264,645 -0.03(-0.68%)
Oct 26, 2021 3.903 3.740 3.774 365,734 -0.16(-4.14%)
Oct 25, 2021 3.869 3.963 3.860 3.937 232,355 +0.07(+1.77%)
Oct 22, 2021 3.912 3.937 3.817 3.869 257,786 -0.06(-1.53%)
Oct 21, 2021 3.989 3.989 3.886 3.929 189,150 -0.08(-1.93%)
Oct 20, 2021 4.006 4.006 3.886 4.006 267,022 -0.03(-0.64%)
Oct 19, 2021 3.980 4.117 3.963 4.032 295,789 +0.09(+2.17%)
Oct 18, 2021 3.826 3.968 3.791 3.946 293,105 +0.07(+1.77%)
Oct 15, 2021 3.817 3.959 3.757 3.877 276,738 +0.06(+1.57%)
Oct 14, 2021 4.057 4.075 3.749 3.817 947,594 -0.32(-7.68%)
Oct 13, 2021 4.306 4.358 3.963 4.135 1,164,297 -0.17(-3.98%)
Oct 12, 2021 4.392 4.409 4.263 4.306 276,021 -0.09(-2.14%)
Oct 11, 2021 4.392 4.526 4.375 4.401 252,603 +0.04(+0.98%)
Oct 08, 2021 4.495 4.495 4.263 4.358 273,314 -0.10(-2.31%)
Oct 07, 2021 4.495 4.606 4.426 4.461 336,856 +0.05(+1.17%)
Oct 06, 2021 4.306 4.461 4.255 4.409 341,412 -0.03(-0.77%)
Oct 05, 2021 4.358 4.512 4.298 4.443 273,698 +0.15(+3.60%)
Oct 04, 2021 4.538 4.568 4.289 4.289 373,229 -0.21(-4.58%)
Oct 01, 2021 4.358 4.546 4.340 4.495 268,616 +0.16(+3.76%)
Sep 30, 2021 4.332 4.392 4.246 4.332 187,007 +0.01(+0.20%)
Sep 29, 2021 4.418 4.449 4.263 4.323 283,902 -0.06(-1.37%)
Sep 28, 2021 4.478 4.546 4.289 4.383 378,580 -0.06(-1.35%)
Sep 27, 2021 4.340 4.486 4.340 4.443 365,350 +0.07(+1.57%)
Sep 24, 2021 4.203 4.435 4.186 4.375 430,091 +0.14(+3.24%)
Sep 23, 2021 4.255 4.263 4.169 4.238 452,562 +0.07(+1.65%)
Sep 22, 2021 4.083 4.238 3.946 4.169 593,452 +0.19(+4.74%)
Sep 21, 2021 4.332 4.332 3.869 3.980 1,466,061 -0.18(-4.33%)
Sep 20, 2021 4.478 4.478 4.032 4.160 1,563,677 -0.59(-12.45%)
Sep 17, 2021 5.104 5.147 4.726 4.752 1,510,587 -0.27(-5.30%)
Sep 16, 2021 4.804 5.061 4.804 5.018 661,280 +0.25(+5.22%)
Sep 15, 2021 4.744 4.900 4.634 4.769 580,295 +0.05(+1.09%)
Sep 14, 2021 4.838 4.838 4.632 4.718 378,396 -0.09(-1.79%)
Sep 13, 2021 4.658 4.881 4.589 4.804 620,810 +0.19(+4.09%)
Sep 10, 2021 4.675 4.804 4.538 4.615 533,819 +0.00(+0.00%)
Sep 09, 2021 4.529 4.787 4.409 4.615 661,283 +0.08(+1.70%)
Sep 08, 2021 4.984 5.318 4.383 4.538 1,747,811 -0.34(-7.03%)
Sep 07, 2021 4.581 5.030 4.486 4.881 2,776,567 +0.35(+7.77%)
Sep 03, 2021 4.332 4.546 4.323 4.529 436,960 +0.18(+4.14%)
Sep 02, 2021 4.392 4.452 4.272 4.349 850,440 -0.01(-0.20%)
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.