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 (%)
Jul 30, 2021 4.139 4.156 3.986 4.011 188,532 -0.14(-3.48%)
Jul 29, 2021 4.020 4.181 3.998 4.156 105,342 +0.17(+4.27%)
Jul 28, 2021 4.003 4.062 3.934 3.986 92,372 -0.01(-0.21%)
Jul 27, 2021 4.173 4.181 3.960 3.994 280,136 -0.15(-3.70%)
Jul 26, 2021 4.105 4.156 4.054 4.147 316,529 +0.09(+2.31%)
Jul 23, 2021 3.986 4.096 3.883 4.054 291,010 +0.10(+2.59%)
Jul 22, 2021 3.977 3.977 3.883 3.951 203,929 +0.02(+0.43%)
Jul 21, 2021 3.807 3.960 3.807 3.934 230,623 +0.19(+5.00%)
Jul 20, 2021 3.662 3.807 3.628 3.747 375,376 +0.13(+3.53%)
Jul 19, 2021 3.577 3.692 3.475 3.619 482,475 +0.00(+0.00%)
Jul 16, 2021 3.892 3.892 3.611 3.619 624,847 -0.24(-6.18%)
Jul 15, 2021 3.781 3.900 3.781 3.858 236,717 +0.10(+2.72%)
Jul 14, 2021 3.849 3.926 3.730 3.756 412,264 -0.10(-2.65%)
Jul 13, 2021 4.020 4.020 3.790 3.858 343,489 -0.14(-3.41%)
Jul 12, 2021 3.892 4.028 3.858 3.994 357,617 +0.05(+1.30%)
Jul 09, 2021 3.798 3.994 3.798 3.943 290,435 +0.12(+3.12%)
Jul 08, 2021 3.832 3.917 3.798 3.824 292,341 -0.20(-4.87%)
Jul 07, 2021 3.917 4.079 3.713 4.020 581,915 +0.11(+2.83%)
Jul 06, 2021 4.113 4.164 3.790 3.909 711,552 -0.21(-5.17%)
Jul 02, 2021 4.139 4.164 4.054 4.122 184,172 -0.02(-0.41%)
Jul 01, 2021 4.309 4.309 4.028 4.139 433,519 -0.14(-3.19%)
Jun 30, 2021 4.250 4.284 4.139 4.275 291,907 +0.04(+1.01%)
Jun 29, 2021 4.130 4.241 4.062 4.232 276,972 +0.13(+3.11%)
Jun 28, 2021 4.369 4.386 4.062 4.105 510,755 -0.23(-5.21%)
Jun 25, 2021 4.556 4.556 4.284 4.330 2,320,773 -0.17(-3.88%)
Jun 24, 2021 4.548 4.548 4.360 4.505 658,422 +0.03(+0.76%)
Jun 23, 2021 4.224 4.590 4.215 4.471 1,148,642 +0.26(+6.06%)
Jun 22, 2021 4.164 4.224 4.011 4.215 398,235 +0.09(+2.06%)
Jun 21, 2021 4.232 4.352 4.088 4.130 700,650 -0.03(-0.82%)
Jun 18, 2021 4.122 4.164 3.943 4.164 814,715 +0.00(+0.00%)
Jun 17, 2021 4.284 4.386 4.045 4.164 909,820 -0.09(-2.00%)
Jun 16, 2021 4.164 4.284 4.054 4.250 1,059,582 +0.09(+2.25%)
Jun 15, 2021 3.858 4.164 3.798 4.156 2,169,397 +0.44(+11.93%)
Jun 14, 2021 3.704 3.773 3.679 3.713 938,623 +0.09(+2.59%)
Jun 11, 2021 3.534 3.790 3.406 3.619 5,004,676 +0.10(+2.91%)
Jun 10, 2021 3.534 3.551 3.466 3.517 304,733 +0.03(+0.73%)
Jun 09, 2021 3.509 3.517 3.449 3.492 229,264 +0.00(+0.00%)
Jun 08, 2021 3.534 3.551 3.455 3.492 256,833 +0.01(+0.24%)
Jun 07, 2021 3.517 3.517 3.338 3.483 636,269 -0.04(-1.21%)
Jun 04, 2021 3.398 3.560 3.347 3.526 406,316 +0.12(+3.50%)
Jun 03, 2021 3.441 3.453 3.347 3.406 222,449 -0.03(-0.74%)
Jun 02, 2021 3.568 3.568 3.406 3.432 415,208 -0.09(-2.66%)
Jun 01, 2021 3.483 3.594 3.475 3.526 434,475 +0.08(+2.22%)
May 28, 2021 3.560 3.577 3.406 3.449 223,527 -0.09(-2.53%)
May 27, 2021 3.420 3.598 3.386 3.538 725,609 +0.14(+3.97%)
May 26, 2021 3.260 3.420 3.251 3.403 387,963 +0.14(+4.40%)
May 25, 2021 3.496 3.581 3.234 3.260 766,092 -0.26(-7.43%)
May 24, 2021 3.243 3.623 3.234 3.522 1,577,190 +0.33(+10.32%)
May 21, 2021 3.125 3.201 3.082 3.192 324,700 +0.10(+3.28%)
May 20, 2021 3.133 3.158 2.981 3.091 414,365 -0.03(-1.08%)
May 19, 2021 3.150 3.234 3.082 3.125 225,209 -0.03(-1.07%)
May 18, 2021 3.184 3.277 3.158 3.158 258,818 -0.03(-1.06%)
May 17, 2021 3.175 3.277 3.133 3.192 341,222 +0.03(+0.80%)
May 14, 2021 2.998 3.184 2.998 3.167 342,430 +0.19(+6.23%)
May 13, 2021 3.091 3.150 2.973 2.981 361,412 +0.01(+0.28%)
May 12, 2021 3.175 3.201 2.905 2.973 666,385 -0.21(-6.63%)
May 11, 2021 3.125 3.243 3.082 3.184 358,390 -0.07(-2.08%)
May 10, 2021 3.209 3.327 3.167 3.251 287,075 +0.10(+3.22%)
May 07, 2021 3.226 3.294 3.108 3.150 507,893 +0.01(+0.27%)
May 06, 2021 3.226 3.243 3.049 3.142 521,875 -0.15(-4.62%)
May 05, 2021 3.294 3.361 3.277 3.294 409,481 +0.03(+0.78%)
May 04, 2021 3.446 3.462 3.226 3.268 707,361 -0.14(-3.97%)
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.