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 (%)
Sep 30, 2021 4.329 4.389 4.243 4.329 187,125 +0.01(+0.20%)
Sep 29, 2021 4.415 4.446 4.261 4.321 284,080 -0.06(-1.37%)
Sep 28, 2021 4.475 4.543 4.286 4.381 378,818 -0.06(-1.35%)
Sep 27, 2021 4.338 4.483 4.338 4.441 365,579 +0.07(+1.57%)
Sep 24, 2021 4.201 4.432 4.183 4.372 430,361 +0.14(+3.24%)
Sep 23, 2021 4.252 4.261 4.166 4.235 452,847 +0.07(+1.65%)
Sep 22, 2021 4.081 4.235 3.943 4.166 593,825 +0.19(+4.74%)
Sep 21, 2021 4.329 4.329 3.866 3.978 1,466,982 -0.18(-4.33%)
Sep 20, 2021 4.475 4.475 4.029 4.158 1,564,659 -0.59(-12.45%)
Sep 17, 2021 5.101 5.144 4.724 4.749 1,511,536 -0.27(-5.30%)
Sep 16, 2021 4.801 5.058 4.801 5.015 661,696 +0.25(+5.22%)
Sep 15, 2021 4.741 4.897 4.632 4.766 580,660 +0.05(+1.09%)
Sep 14, 2021 4.835 4.835 4.629 4.715 378,633 -0.09(-1.79%)
Sep 13, 2021 4.655 4.878 4.586 4.801 621,200 +0.19(+4.09%)
Sep 10, 2021 4.672 4.801 4.535 4.612 534,154 +0.00(+0.00%)
Sep 09, 2021 4.526 4.784 4.406 4.612 661,698 +0.08(+1.70%)
Sep 08, 2021 4.981 5.315 4.381 4.535 1,748,909 -0.34(-7.03%)
Sep 07, 2021 4.578 5.027 4.483 4.878 2,778,311 +0.35(+7.76%)
Sep 03, 2021 4.329 4.543 4.321 4.526 437,234 +0.18(+4.14%)
Sep 02, 2021 4.389 4.449 4.269 4.346 850,974 -0.01(-0.20%)
Sep 01, 2021 4.209 4.441 4.132 4.355 1,097,075 +0.15(+3.67%)
Aug 31, 2021 4.141 4.209 4.093 4.201 366,651 +0.07(+1.77%)
Aug 30, 2021 4.170 4.204 4.068 4.128 549,003 +0.00(+0.00%)
Aug 27, 2021 4.119 4.230 4.085 4.128 695,139 +0.03(+0.62%)
Aug 26, 2021 4.111 4.111 3.957 4.102 224,233 +0.02(+0.42%)
Aug 25, 2021 4.094 4.128 4.034 4.085 247,531 -0.01(-0.21%)
Aug 24, 2021 4.085 4.140 4.000 4.094 1,653,542 +0.01(+0.21%)
Aug 23, 2021 4.187 4.203 4.048 4.085 249,354 -0.07(-1.64%)
Aug 20, 2021 4.094 4.162 4.060 4.153 226,453 +0.06(+1.46%)
Aug 19, 2021 4.043 4.094 3.949 4.094 166,743 -0.01(-0.21%)
Aug 18, 2021 4.060 4.187 4.051 4.102 151,442 -0.01(-0.21%)
Aug 17, 2021 4.111 4.136 4.009 4.111 128,780 -0.03(-0.82%)
Aug 16, 2021 3.940 4.204 3.847 4.145 416,940 +0.14(+3.62%)
Aug 13, 2021 4.179 4.208 3.940 4.000 451,156 -0.21(-5.05%)
Aug 12, 2021 4.204 4.230 4.162 4.213 181,793 -0.02(-0.40%)
Aug 11, 2021 4.230 4.298 4.153 4.230 616,610 +0.00(+0.00%)
Aug 10, 2021 4.187 4.247 4.145 4.230 439,349 +0.03(+0.61%)
Aug 09, 2021 4.204 4.204 4.026 4.204 244,860 +0.02(+0.41%)
Aug 06, 2021 4.221 4.221 4.136 4.187 119,507 +0.00(+0.00%)
Aug 05, 2021 4.119 4.255 4.102 4.187 206,167 +0.09(+2.29%)
Aug 04, 2021 4.119 4.187 4.077 4.094 88,058 -0.09(-2.04%)
Aug 03, 2021 4.221 4.221 4.009 4.179 189,581 +0.09(+2.29%)
Aug 02, 2021 4.051 4.204 4.017 4.085 179,341 +0.08(+1.91%)
Jul 30, 2021 4.136 4.153 3.983 4.009 188,651 -0.14(-3.48%)
Jul 29, 2021 4.017 4.179 3.996 4.153 105,409 +0.17(+4.27%)
Jul 28, 2021 4.000 4.060 3.932 3.983 92,430 -0.01(-0.21%)
Jul 27, 2021 4.170 4.179 3.957 3.992 280,312 -0.15(-3.70%)
Jul 26, 2021 4.102 4.153 4.051 4.145 316,728 +0.09(+2.31%)
Jul 23, 2021 3.983 4.094 3.881 4.051 291,193 +0.10(+2.59%)
Jul 22, 2021 3.975 3.975 3.881 3.949 204,057 +0.02(+0.43%)
Jul 21, 2021 3.804 3.957 3.804 3.932 230,768 +0.19(+5.00%)
Jul 20, 2021 3.660 3.804 3.626 3.745 375,612 +0.13(+3.53%)
Jul 19, 2021 3.575 3.689 3.472 3.617 482,778 +0.00(+0.00%)
Jul 16, 2021 3.889 3.889 3.609 3.617 625,240 -0.24(-6.18%)
Jul 15, 2021 3.779 3.898 3.779 3.855 236,866 +0.10(+2.72%)
Jul 14, 2021 3.847 3.923 3.728 3.753 412,523 -0.10(-2.65%)
Jul 13, 2021 4.017 4.017 3.787 3.855 343,705 -0.14(-3.41%)
Jul 12, 2021 3.889 4.026 3.855 3.992 357,841 +0.05(+1.30%)
Jul 09, 2021 3.796 3.992 3.796 3.940 290,617 +0.12(+3.12%)
Jul 08, 2021 3.830 3.915 3.796 3.821 292,525 -0.20(-4.87%)
Jul 07, 2021 3.915 4.077 3.711 4.017 582,280 +0.11(+2.83%)
Jul 06, 2021 4.111 4.162 3.787 3.906 711,999 -0.21(-5.17%)
Jul 02, 2021 4.136 4.162 4.051 4.119 184,288 -0.02(-0.41%)
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.