Skip to main content

Pangaea Logistics So (NQ: PANL )

7.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 7.370 7.440 7.120 7.250 208,260 -0.15(-2.03%)
Nov 24, 2023 7.090 7.400 7.030 7.400 333,691 +0.36(+5.11%)
Nov 22, 2023 7.010 7.080 6.980 7.040 104,229 +0.02(+0.28%)
Nov 21, 2023 7.060 7.090 6.950 7.020 139,439 -0.04(-0.57%)
Nov 20, 2023 7.060 7.100 6.930 7.060 272,458 +0.07(+1.00%)
Nov 17, 2023 7.000 7.100 6.960 6.990 259,755 -0.10(-1.41%)
Nov 16, 2023 7.070 7.100 6.940 7.090 145,697 +0.01(+0.14%)
Nov 15, 2023 6.900 7.150 6.830 7.080 266,632 +0.17(+2.46%)
Nov 14, 2023 6.660 6.920 6.565 6.910 139,443 +0.38(+5.82%)
Nov 13, 2023 6.410 6.530 6.230 6.530 191,328 +0.13(+2.03%)
Nov 10, 2023 6.350 6.547 6.330 6.400 170,163 +0.05(+0.79%)
Nov 09, 2023 6.110 6.380 6.000 6.350 149,117 +0.45(+7.63%)
Nov 08, 2023 6.050 6.075 5.860 5.900 73,241 -0.14(-2.32%)
Nov 07, 2023 6.030 6.110 5.980 6.040 65,308 +0.01(+0.17%)
Nov 06, 2023 6.100 6.100 5.980 6.030 53,661 -0.06(-0.99%)
Nov 03, 2023 6.070 6.130 6.030 6.090 81,918 +0.03(+0.50%)
Nov 02, 2023 5.960 6.080 5.950 6.060 82,611 +0.11(+1.85%)
Nov 01, 2023 5.810 5.950 5.810 5.950 77,093 +0.16(+2.76%)
Oct 31, 2023 5.850 5.890 5.735 5.790 100,408 -0.08(-1.36%)
Oct 30, 2023 5.900 5.980 5.810 5.870 72,232 -0.02(-0.34%)
Oct 27, 2023 5.940 5.970 5.875 5.890 64,463 -0.08(-1.34%)
Oct 26, 2023 5.950 6.000 5.890 5.970 61,919 +0.02(+0.34%)
Oct 25, 2023 5.920 5.980 5.855 5.950 114,566 +0.02(+0.34%)
Oct 24, 2023 5.880 5.990 5.875 5.930 124,151 +0.09(+1.54%)
Oct 23, 2023 5.930 5.940 5.830 5.840 61,711 -0.12(-2.01%)
Oct 20, 2023 5.930 6.010 5.920 5.960 93,858 +0.04(+0.68%)
Oct 19, 2023 6.090 6.090 5.880 5.920 90,214 -0.17(-2.79%)
Oct 18, 2023 6.150 6.150 6.030 6.090 78,328 -0.05(-0.81%)
Oct 17, 2023 6.010 6.230 5.960 6.140 104,042 +0.08(+1.32%)
Oct 16, 2023 6.120 6.125 6.040 6.060 69,480 +0.00(+0.00%)
Oct 13, 2023 6.050 6.090 6.027 6.060 57,501 +0.05(+0.83%)
Oct 12, 2023 6.070 6.099 5.935 6.010 169,504 -0.03(-0.50%)
Oct 11, 2023 6.080 6.130 5.960 6.040 98,405 -0.07(-1.15%)
Oct 10, 2023 6.180 6.270 6.105 6.110 93,924 -0.03(-0.49%)
Oct 09, 2023 6.010 6.205 5.990 6.140 91,571 +0.11(+1.82%)
Oct 06, 2023 5.970 6.050 5.930 6.030 92,318 +0.07(+1.17%)
Oct 05, 2023 5.870 5.980 5.870 5.960 119,309 +0.04(+0.68%)
Oct 04, 2023 5.990 5.990 5.900 5.920 189,814 -0.04(-0.67%)
Oct 03, 2023 5.860 5.980 5.840 5.960 175,378 +0.04(+0.68%)
Oct 02, 2023 5.880 5.930 5.780 5.920 197,161 +0.04(+0.68%)
Sep 29, 2023 5.900 5.930 5.795 5.880 530,990 +0.01(+0.17%)
Sep 28, 2023 5.710 5.870 5.650 5.870 140,991 +0.16(+2.80%)
Sep 27, 2023 5.810 5.810 5.600 5.710 146,241 -0.06(-1.04%)
Sep 26, 2023 5.700 5.860 5.700 5.770 163,298 +0.08(+1.41%)
Sep 25, 2023 5.650 5.700 5.685 5.690 107,573 +0.04(+0.71%)
Sep 22, 2023 5.630 5.705 5.551 5.650 128,267 +0.05(+0.89%)
Sep 21, 2023 5.550 5.645 5.511 5.600 83,188 +0.03(+0.54%)
Sep 20, 2023 5.570 5.675 5.570 5.570 103,874 +0.01(+0.18%)
Sep 19, 2023 5.550 5.650 5.540 5.560 126,266 +0.04(+0.72%)
Sep 18, 2023 5.570 5.580 5.420 5.520 161,367 -0.05(-0.90%)
Sep 15, 2023 5.620 5.650 5.560 5.570 205,153 -0.05(-0.89%)
Sep 14, 2023 5.530 5.650 5.512 5.620 95,867 +0.13(+2.37%)
Sep 13, 2023 5.540 5.550 5.465 5.490 109,072 -0.02(-0.36%)
Sep 12, 2023 5.460 5.520 5.430 5.510 105,642 +0.01(+0.18%)
Sep 11, 2023 5.350 5.550 5.350 5.500 165,381 +0.14(+2.61%)
Sep 08, 2023 5.380 5.467 5.280 5.360 131,345 +0.01(+0.19%)
Sep 07, 2023 5.520 5.560 5.322 5.350 350,900 -0.17(-3.08%)
Sep 06, 2023 5.610 5.655 5.510 5.520 166,478 -0.09(-1.60%)
Sep 05, 2023 5.710 5.710 5.560 5.610 205,357 -0.14(-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.