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 (%)
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%)
Jan 02, 2024 8.121 8.131 7.775 7.835 302,591 -0.31(-3.76%)
Dec 29, 2023 8.111 8.180 8.013 8.141 693,015 +0.03(+0.37%)
Dec 28, 2023 8.003 8.200 8.003 8.111 192,708 +0.10(+1.23%)
Dec 27, 2023 7.993 8.042 7.874 8.013 160,376 +0.02(+0.25%)
Dec 26, 2023 8.003 8.062 7.815 7.993 270,260 +0.00(+0.00%)
Dec 22, 2023 7.845 8.111 7.775 7.993 402,418 +0.23(+2.93%)
Dec 21, 2023 7.766 7.810 7.588 7.766 341,157 +0.05(+0.64%)
Dec 20, 2023 7.785 7.909 7.558 7.716 334,706 -0.01(-0.13%)
Dec 19, 2023 7.647 7.825 7.439 7.726 467,961 +0.01(+0.13%)
Dec 18, 2023 7.894 7.914 7.706 7.716 335,452 -0.07(-0.89%)
Dec 15, 2023 7.657 7.854 7.637 7.785 578,468 +0.18(+2.34%)
Dec 14, 2023 7.607 7.683 7.380 7.607 287,716 +0.04(+0.52%)
Dec 13, 2023 7.746 7.805 7.390 7.568 361,263 -0.08(-1.03%)
Dec 12, 2023 6.936 7.736 6.936 7.647 849,119 +0.74(+10.73%)
Dec 11, 2023 6.906 6.955 6.847 6.906 177,632 +0.00(+0.00%)
Dec 08, 2023 6.916 6.965 6.827 6.906 155,455 +0.00(+0.00%)
Dec 07, 2023 6.975 7.005 6.728 6.906 144,512 -0.04(-0.57%)
Dec 06, 2023 6.985 7.010 6.886 6.946 158,767 +0.03(+0.43%)
Dec 05, 2023 7.054 7.054 6.837 6.916 141,838 -0.16(-2.23%)
Dec 04, 2023 7.015 7.113 6.916 7.074 238,665 +0.10(+1.42%)
Dec 01, 2023 6.946 7.123 6.866 6.975 381,605 +0.06(+0.86%)
Nov 30, 2023 6.946 7.015 6.837 6.916 171,268 +0.02(+0.29%)
Nov 29, 2023 7.091 7.091 6.886 6.896 144,592 -0.13(-1.80%)
Nov 28, 2023 7.052 7.052 6.916 7.023 158,088 -0.04(-0.55%)
Nov 27, 2023 7.179 7.247 6.935 7.062 213,813 -0.15(-2.03%)
Nov 24, 2023 6.906 7.208 6.847 7.208 342,589 +0.35(+5.11%)
Nov 22, 2023 6.828 6.896 6.799 6.857 107,008 +0.02(+0.28%)
Nov 21, 2023 6.877 6.906 6.769 6.838 143,157 -0.04(-0.57%)
Nov 20, 2023 6.877 6.916 6.750 6.877 279,723 +0.07(+1.00%)
Nov 17, 2023 6.818 6.916 6.779 6.808 266,681 -0.10(-1.41%)
Nov 16, 2023 6.886 6.916 6.760 6.906 149,582 +0.01(+0.14%)
Nov 15, 2023 6.721 6.964 6.653 6.896 273,742 +0.17(+2.46%)
Nov 14, 2023 6.487 6.740 6.394 6.731 143,161 +0.37(+5.82%)
Nov 13, 2023 6.244 6.360 6.068 6.360 196,430 +0.13(+2.03%)
Nov 10, 2023 6.185 6.377 6.166 6.234 174,700 +0.05(+0.79%)
Nov 09, 2023 5.951 6.214 5.844 6.185 153,093 +0.44(+7.63%)
Nov 08, 2023 5.893 5.917 5.708 5.747 75,194 -0.14(-2.32%)
Nov 07, 2023 5.873 5.951 5.825 5.883 67,049 +0.01(+0.17%)
Nov 06, 2023 5.942 5.942 5.825 5.873 55,091 -0.06(-0.99%)
Nov 03, 2023 5.912 5.971 5.873 5.932 84,102 +0.03(+0.50%)
Nov 02, 2023 5.805 5.922 5.795 5.903 84,813 +0.11(+1.85%)
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.