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 31, 2023 6.711 6.749 6.555 6.588 179,978 -0.08(-1.13%)
Jul 28, 2023 6.532 6.747 6.532 6.664 177,398 +0.16(+2.47%)
Jul 27, 2023 6.503 6.588 6.442 6.503 164,873 +0.01(+0.15%)
Jul 26, 2023 6.475 6.522 6.418 6.494 131,811 +0.07(+1.03%)
Jul 25, 2023 6.418 6.560 6.268 6.428 157,978 +0.01(+0.15%)
Jul 24, 2023 6.380 6.484 6.357 6.418 150,861 +0.05(+0.74%)
Jul 21, 2023 6.579 6.579 6.361 6.371 131,706 -0.21(-3.16%)
Jul 20, 2023 6.541 6.579 6.475 6.579 133,100 +0.04(+0.58%)
Jul 19, 2023 6.541 6.636 6.465 6.541 192,637 +0.02(+0.29%)
Jul 18, 2023 6.286 6.551 6.286 6.522 159,352 +0.25(+3.92%)
Jul 17, 2023 6.267 6.314 6.172 6.276 149,768 +0.06(+0.91%)
Jul 14, 2023 6.465 6.465 6.206 6.220 134,914 -0.25(-3.80%)
Jul 13, 2023 6.465 6.522 6.428 6.465 95,726 +0.02(+0.29%)
Jul 12, 2023 6.465 6.541 6.418 6.447 128,078 +0.04(+0.59%)
Jul 11, 2023 6.522 6.555 6.361 6.409 170,322 -0.12(-1.88%)
Jul 10, 2023 6.617 6.692 6.484 6.532 153,589 -0.15(-2.26%)
Jul 07, 2023 6.494 6.697 6.494 6.683 408,442 +0.22(+3.36%)
Jul 06, 2023 6.626 6.626 6.361 6.465 256,555 -0.20(-2.98%)
Jul 05, 2023 6.532 6.730 6.508 6.664 215,552 +0.07(+1.00%)
Jul 03, 2023 6.418 6.664 6.409 6.598 170,033 +0.20(+3.10%)
Jun 30, 2023 6.418 6.475 6.258 6.399 671,978 +0.02(+0.30%)
Jun 29, 2023 6.220 6.437 6.220 6.380 268,937 +0.14(+2.27%)
Jun 28, 2023 6.286 6.286 6.144 6.239 187,097 +0.00(+0.08%)
Jun 27, 2023 6.229 6.305 6.102 6.234 289,230 +0.05(+0.84%)
Jun 26, 2023 6.267 6.371 6.050 6.182 423,771 -0.07(-1.06%)
Jun 23, 2023 6.673 6.697 6.210 6.248 4,861,156 -0.45(-6.77%)
Jun 22, 2023 6.617 6.768 6.503 6.702 402,510 -0.02(-0.28%)
Jun 21, 2023 6.475 6.844 6.475 6.721 566,389 +0.17(+2.60%)
Jun 20, 2023 6.361 6.574 6.201 6.551 494,081 +0.20(+3.12%)
Jun 16, 2023 5.993 6.361 5.894 6.352 669,010 +0.42(+7.01%)
Jun 15, 2023 6.012 6.116 5.936 5.936 280,135 -0.07(-1.10%)
Jun 14, 2023 6.040 6.136 5.983 6.002 152,600 -0.02(-0.31%)
Jun 13, 2023 5.946 6.106 5.931 6.021 253,529 +0.13(+2.25%)
Jun 12, 2023 5.898 5.927 5.804 5.889 178,634 +0.00(+0.00%)
Jun 09, 2023 5.946 6.016 5.875 5.889 131,844 -0.04(-0.64%)
Jun 08, 2023 5.879 5.946 5.837 5.927 169,190 +0.07(+1.13%)
Jun 07, 2023 5.879 5.936 5.822 5.861 182,339 +0.01(+0.16%)
Jun 06, 2023 5.908 5.993 5.804 5.851 253,734 -0.06(-0.96%)
Jun 05, 2023 5.823 5.955 5.775 5.908 164,050 +0.11(+1.96%)
Jun 02, 2023 5.643 5.851 5.643 5.794 138,264 +0.18(+3.20%)
Jun 01, 2023 5.416 5.648 5.416 5.615 182,025 +0.19(+3.48%)
May 31, 2023 5.501 5.539 5.397 5.426 237,541 -0.02(-0.35%)
May 30, 2023 5.445 5.510 5.333 5.445 198,312 +0.01(+0.17%)
May 26, 2023 5.547 5.561 5.426 5.435 132,979 -0.01(-0.17%)
May 25, 2023 5.482 5.528 5.398 5.445 173,287 +0.01(+0.17%)
May 24, 2023 5.575 5.575 5.412 5.435 354,138 -0.20(-3.47%)
May 23, 2023 5.649 5.751 5.621 5.630 95,874 -0.01(-0.25%)
May 22, 2023 5.658 5.705 5.593 5.644 136,183 +0.00(+0.08%)
May 19, 2023 5.593 5.658 5.556 5.640 129,139 +0.07(+1.34%)
May 18, 2023 5.640 5.640 5.449 5.565 150,345 -0.07(-1.32%)
May 17, 2023 5.426 5.658 5.426 5.640 172,168 +0.20(+3.76%)
May 16, 2023 5.640 5.714 5.435 5.435 154,118 -0.27(-4.72%)
May 15, 2023 5.658 5.723 5.603 5.705 136,610 +0.02(+0.33%)
May 12, 2023 5.714 5.788 5.630 5.686 93,838 +0.00(+0.00%)
May 11, 2023 5.714 5.853 5.649 5.686 127,232 +0.08(+1.49%)
May 10, 2023 5.621 5.640 5.505 5.603 111,913 -0.02(-0.33%)
May 09, 2023 5.621 5.677 5.584 5.621 144,529 -0.03(-0.49%)
May 08, 2023 5.640 5.691 5.584 5.649 147,203 +0.07(+1.16%)
May 05, 2023 5.593 5.649 5.519 5.584 157,190 +0.21(+3.98%)
May 04, 2023 5.695 5.714 5.315 5.370 183,566 -0.34(-6.02%)
May 03, 2023 5.668 5.844 5.612 5.714 205,600 +0.10(+1.82%)
May 02, 2023 5.733 5.751 5.584 5.612 115,511 -0.12(-2.11%)
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.