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

Pangaea Logistics So (NQ: PANL )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 6.860 6.970 6.820 6.970 985,593 +0.13(+1.90%)
Mar 27, 2024 6.750 6.840 6.730 6.840 261,023 +0.11(+1.63%)
Mar 26, 2024 6.870 6.890 6.720 6.730 324,118 -0.09(-1.32%)
Mar 25, 2024 6.840 6.950 6.720 6.820 311,196 -0.04(-0.58%)
Mar 22, 2024 7.000 7.020 6.775 6.860 493,623 -0.19(-2.70%)
Mar 21, 2024 6.880 7.080 6.870 7.050 314,578 +0.12(+1.73%)
Mar 20, 2024 6.880 6.975 6.735 6.930 356,820 -0.04(-0.57%)
Mar 19, 2024 6.730 6.990 6.650 6.970 391,039 +0.22(+3.26%)
Mar 18, 2024 6.780 6.950 6.685 6.750 480,381 -0.09(-1.32%)
Mar 15, 2024 6.690 6.855 6.260 6.840 817,368 -0.16(-2.29%)
Mar 14, 2024 7.150 7.210 6.340 7.000 1,841,812 -1.29(-15.56%)
Mar 13, 2024 8.310 8.370 8.180 8.290 237,110 -0.07(-0.84%)
Mar 12, 2024 8.300 8.380 8.180 8.360 154,587 +0.09(+1.09%)
Mar 11, 2024 8.320 8.320 8.185 8.270 137,784 -0.08(-0.96%)
Mar 08, 2024 8.300 8.535 8.270 8.350 165,080 +0.09(+1.09%)
Mar 07, 2024 8.230 8.290 8.139 8.260 167,992 +0.05(+0.61%)
Mar 06, 2024 8.290 8.290 8.100 8.210 131,378 +0.01(+0.12%)
Mar 05, 2024 8.220 8.330 8.180 8.200 138,429 -0.08(-0.97%)
Mar 04, 2024 8.580 8.580 8.280 8.280 166,438 -0.21(-2.47%)
Mar 01, 2024 8.350 8.560 8.350 8.490 210,086 +0.11(+1.31%)
Feb 29, 2024 8.340 8.440 8.250 8.380 189,865 +0.16(+1.95%)
Feb 28, 2024 8.260 8.311 8.151 8.220 233,745 -0.07(-0.83%)
Feb 27, 2024 8.457 8.526 8.280 8.289 134,465 -0.14(-1.64%)
Feb 26, 2024 8.467 8.482 8.299 8.427 133,512 -0.06(-0.70%)
Feb 23, 2024 8.398 8.497 8.309 8.487 143,575 +0.08(+0.94%)
Feb 22, 2024 8.309 8.427 8.240 8.408 238,344 +0.11(+1.31%)
Feb 21, 2024 8.190 8.378 8.106 8.299 203,603 +0.15(+1.82%)
Feb 20, 2024 8.240 8.339 8.101 8.151 181,507 -0.09(-1.08%)
Feb 16, 2024 8.437 8.437 8.240 8.240 164,734 -0.17(-2.00%)
Feb 15, 2024 8.240 8.452 8.200 8.408 222,351 +0.17(+2.04%)
Feb 14, 2024 8.151 8.269 8.082 8.240 209,499 +0.18(+2.21%)
Feb 13, 2024 8.358 8.368 8.052 8.062 290,232 -0.42(-5.01%)
Feb 12, 2024 8.427 8.566 8.372 8.487 222,383 +0.05(+0.59%)
Feb 09, 2024 8.319 8.487 8.314 8.437 236,440 +0.04(+0.47%)
Feb 08, 2024 8.329 8.437 8.260 8.398 279,333 +0.04(+0.47%)
Feb 07, 2024 8.418 8.447 8.250 8.358 274,966 -0.06(-0.70%)
Feb 06, 2024 8.279 8.457 8.225 8.418 430,110 +0.08(+0.95%)
Feb 05, 2024 8.724 8.823 8.101 8.339 606,124 -0.75(-8.26%)
Feb 02, 2024 9.228 9.228 8.971 9.089 239,184 -0.10(-1.08%)
Feb 01, 2024 9.267 9.376 8.912 9.188 250,749 -0.02(-0.21%)
Jan 31, 2024 9.366 9.386 9.165 9.208 340,838 -0.20(-2.10%)
Jan 30, 2024 9.119 9.411 9.119 9.406 222,453 +0.26(+2.81%)
Jan 29, 2024 9.198 9.218 8.912 9.149 352,245 +0.01(+0.11%)
Jan 26, 2024 9.080 9.149 8.892 9.139 229,261 +0.12(+1.31%)
Jan 25, 2024 9.109 9.165 8.902 9.020 398,728 +0.00(+0.00%)
Jan 24, 2024 8.892 9.065 8.783 9.020 367,046 +0.22(+2.47%)
Jan 23, 2024 8.941 8.981 8.724 8.803 623,594 -0.09(-1.00%)
Jan 22, 2024 8.595 8.928 8.558 8.892 494,434 +0.44(+5.26%)
Jan 19, 2024 8.674 8.702 8.260 8.447 498,682 -0.11(-1.27%)
Jan 18, 2024 8.289 8.590 8.230 8.556 571,097 +0.42(+5.22%)
Jan 17, 2024 7.943 8.200 7.914 8.131 278,660 +0.07(+0.86%)
Jan 16, 2024 7.805 8.062 7.805 8.062 358,329 +0.31(+3.95%)
Jan 12, 2024 7.815 8.013 7.686 7.756 320,844 -0.05(-0.63%)
Jan 11, 2024 8.092 8.092 7.696 7.805 423,300 -0.28(-3.42%)
Jan 10, 2024 7.479 8.180 7.449 8.082 1,026,974 +0.63(+8.49%)
Jan 09, 2024 7.657 7.657 7.301 7.449 427,977 -0.30(-3.83%)
Jan 08, 2024 7.953 7.953 7.627 7.746 381,653 -0.31(-3.80%)
Jan 05, 2024 8.072 8.151 7.914 8.052 263,468 -0.05(-0.61%)
Jan 04, 2024 7.983 8.269 7.953 8.101 395,870 +0.15(+1.86%)
Jan 03, 2024 7.805 8.032 7.519 7.953 365,051 +0.12(+1.51%)
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.