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

Pangaea Logistics So (NQ: PANL )

7.550 -0.210 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 3.232 3.369 3.181 3.301 815,130 +0.09(+2.93%)
Apr 29, 2021 3.198 3.232 3.053 3.207 690,650 +0.07(+2.18%)
Apr 28, 2021 3.053 3.164 2.924 3.138 815,083 +0.12(+3.97%)
Apr 27, 2021 2.822 3.018 2.822 3.018 1,544,960 +0.27(+9.63%)
Apr 26, 2021 2.617 2.813 2.599 2.753 4,624,784 +0.16(+6.27%)
Apr 23, 2021 2.557 2.711 2.531 2.591 3,455,475 +0.04(+1.68%)
Apr 22, 2021 2.557 2.574 2.514 2.548 552,529 -0.02(-0.67%)
Apr 21, 2021 2.565 2.591 2.497 2.565 661,947 +0.02(+0.67%)
Apr 20, 2021 2.540 2.565 2.497 2.548 49,222 +0.01(+0.34%)
Apr 19, 2021 2.565 2.574 2.540 2.540 159,083 -0.02(-0.67%)
Apr 16, 2021 2.557 2.574 2.488 2.557 371,428 +0.02(+0.67%)
Apr 15, 2021 2.565 2.591 2.522 2.540 202,702 +0.03(+1.37%)
Apr 14, 2021 2.505 2.570 2.488 2.505 180,596 -0.01(-0.34%)
Apr 13, 2021 2.514 2.548 2.446 2.514 80,266 +0.00(+0.00%)
Apr 12, 2021 2.574 2.591 2.497 2.514 99,054 -0.09(-3.29%)
Apr 09, 2021 2.582 2.608 2.565 2.599 84,553 +0.00(+0.00%)
Apr 08, 2021 2.634 2.634 2.565 2.599 131,319 -0.01(-0.33%)
Apr 07, 2021 2.651 2.651 2.599 2.608 70,209 -0.02(-0.65%)
Apr 06, 2021 2.634 2.659 2.617 2.625 113,800 -0.02(-0.65%)
Apr 05, 2021 2.736 2.745 2.608 2.642 100,300 -0.07(-2.52%)
Apr 01, 2021 2.702 2.736 2.651 2.711 43,387 +0.01(+0.32%)
Mar 31, 2021 2.642 2.728 2.625 2.702 66,874 +0.06(+2.27%)
Mar 30, 2021 2.669 2.698 2.617 2.642 83,409 +0.00(+0.00%)
Mar 29, 2021 2.736 2.753 2.599 2.642 157,654 -0.12(-4.33%)
Mar 26, 2021 2.693 2.788 2.676 2.762 70,402 +0.10(+3.86%)
Mar 25, 2021 2.634 2.685 2.574 2.659 174,712 -0.03(-0.96%)
Mar 24, 2021 2.711 2.779 2.676 2.685 170,990 -0.03(-1.26%)
Mar 23, 2021 2.856 2.856 2.676 2.719 260,177 -0.13(-4.50%)
Mar 22, 2021 2.890 2.920 2.773 2.847 199,005 -0.03(-1.19%)
Mar 19, 2021 2.813 2.941 2.805 2.882 562,171 +0.09(+3.37%)
Mar 18, 2021 2.924 3.027 2.753 2.788 851,596 -0.10(-3.55%)
Mar 17, 2021 2.933 2.993 2.796 2.890 503,626 -0.03(-1.17%)
Mar 16, 2021 3.121 3.164 2.822 2.924 586,433 +0.10(+3.64%)
Mar 15, 2021 2.736 2.839 2.719 2.822 373,447 +0.06(+2.17%)
Mar 12, 2021 2.839 2.839 2.693 2.762 125,368 -0.08(-2.71%)
Mar 11, 2021 2.693 2.865 2.676 2.839 107,221 +0.15(+5.40%)
Mar 10, 2021 2.719 2.762 2.651 2.693 169,633 -0.02(-0.63%)
Mar 09, 2021 2.634 2.762 2.634 2.711 42,716 +0.07(+2.59%)
Mar 08, 2021 2.651 2.676 2.565 2.642 91,199 +0.04(+1.64%)
Mar 05, 2021 2.711 2.711 2.463 2.599 185,246 -0.10(-3.80%)
Mar 04, 2021 2.728 2.728 2.557 2.702 101,245 +0.01(+0.32%)
Mar 03, 2021 2.728 2.762 2.685 2.693 67,150 +0.01(+0.32%)
Mar 02, 2021 2.617 2.693 2.599 2.685 51,134 +0.09(+3.29%)
Mar 01, 2021 2.599 2.617 2.574 2.599 55,026 +0.03(+1.16%)
Feb 26, 2021 2.522 2.591 2.497 2.570 64,438 +0.02(+0.84%)
Feb 25, 2021 2.633 2.676 2.540 2.548 52,798 -0.07(-2.60%)
Feb 24, 2021 2.565 2.676 2.519 2.616 77,814 +0.08(+3.36%)
Feb 23, 2021 2.591 2.608 2.378 2.531 135,400 -0.11(-4.18%)
Feb 22, 2021 2.633 2.710 2.633 2.642 31,775 -0.01(-0.32%)
Feb 19, 2021 2.684 2.705 2.616 2.650 51,684 +0.01(+0.32%)
Feb 18, 2021 2.650 2.693 2.582 2.642 104,428 -0.06(-2.20%)
Feb 17, 2021 2.990 3.007 2.676 2.701 243,529 -0.29(-9.66%)
Feb 16, 2021 2.888 3.313 2.879 2.990 811,343 +0.25(+9.32%)
Feb 12, 2021 2.608 2.854 2.557 2.735 451,625 +0.09(+3.54%)
Feb 11, 2021 2.574 2.667 2.472 2.642 134,973 +0.10(+4.01%)
Feb 10, 2021 2.574 2.574 2.506 2.540 59,780 +0.03(+1.36%)
Feb 09, 2021 2.625 2.735 2.472 2.506 131,785 -0.18(-6.65%)
Feb 08, 2021 2.540 2.693 2.540 2.684 148,535 +0.14(+5.69%)
Feb 05, 2021 2.412 2.540 2.412 2.540 105,018 +0.09(+3.82%)
Feb 04, 2021 2.404 2.539 2.327 2.446 84,087 +0.01(+0.35%)
Feb 03, 2021 2.480 2.641 2.395 2.438 141,245 -0.07(-2.71%)
Feb 02, 2021 2.531 2.540 2.421 2.506 39,670 +0.03(+1.37%)
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.