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 UNCHANGED
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 (%)
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%)
Oct 02, 2023 5.656 5.704 5.560 5.695 204,955 +0.04(+0.68%)
Sep 29, 2023 5.676 5.704 5.575 5.656 551,981 +0.01(+0.17%)
Sep 28, 2023 5.493 5.647 5.435 5.647 146,564 +0.15(+2.80%)
Sep 27, 2023 5.589 5.589 5.387 5.493 152,022 -0.06(-1.04%)
Sep 26, 2023 5.483 5.637 5.483 5.551 169,753 +0.08(+1.41%)
Sep 25, 2023 5.435 5.483 5.469 5.474 111,825 +0.04(+0.71%)
Sep 22, 2023 5.416 5.488 5.340 5.435 133,337 +0.05(+0.89%)
Sep 21, 2023 5.339 5.430 5.302 5.387 86,476 +0.03(+0.54%)
Sep 20, 2023 5.358 5.459 5.358 5.358 107,980 +0.01(+0.18%)
Sep 19, 2023 5.339 5.435 5.329 5.349 131,257 +0.04(+0.72%)
Sep 18, 2023 5.358 5.368 5.214 5.310 167,746 -0.05(-0.90%)
Sep 15, 2023 5.406 5.435 5.349 5.358 213,263 -0.05(-0.89%)
Sep 14, 2023 5.320 5.435 5.303 5.406 99,656 +0.13(+2.37%)
Sep 13, 2023 5.329 5.339 5.257 5.281 113,383 -0.02(-0.36%)
Sep 12, 2023 5.252 5.310 5.224 5.300 109,818 +0.01(+0.18%)
Sep 11, 2023 5.147 5.339 5.147 5.291 171,918 +0.13(+2.61%)
Sep 08, 2023 5.175 5.259 5.079 5.156 136,537 +0.01(+0.19%)
Sep 07, 2023 5.310 5.349 5.119 5.147 364,771 -0.16(-3.08%)
Sep 06, 2023 5.397 5.440 5.300 5.310 173,059 -0.09(-1.60%)
Sep 05, 2023 5.493 5.493 5.349 5.397 213,475 -0.13(-2.43%)
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.