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

Pangaea Logistics So (NQ: PANL )

7.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 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 (%)
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.