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

Pangaea Logistics So (NQ: PANL )

5.500 -0.220 (-3.85%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.700 5.740 5.450 5.500 168,282 -0.22(-3.85%)
Nov 27, 2024 5.690 5.845 5.630 5.720 273,104 +0.04(+0.70%)
Nov 26, 2024 5.790 5.790 5.660 5.680 235,455 -0.11(-1.90%)
Nov 25, 2024 5.870 5.895 5.710 5.790 290,960 -0.08(-1.36%)
Nov 22, 2024 5.970 6.010 5.860 5.870 238,704 -0.10(-1.68%)
Nov 21, 2024 5.950 6.030 5.930 5.970 191,472 +0.00(+0.00%)
Nov 20, 2024 6.030 6.040 5.920 5.970 119,407 -0.08(-1.32%)
Nov 19, 2024 6.010 6.070 5.770 6.050 236,624 +0.00(+0.00%)
Nov 18, 2024 6.320 6.320 6.050 6.050 224,225 -0.25(-3.97%)
Nov 15, 2024 6.450 6.450 6.260 6.300 127,643 -0.11(-1.72%)
Nov 14, 2024 6.320 6.490 6.320 6.410 167,860 +0.11(+1.75%)
Nov 13, 2024 6.650 6.665 6.200 6.300 332,849 -0.47(-6.94%)
Nov 12, 2024 6.760 6.800 6.690 6.770 269,775 +0.03(+0.45%)
Nov 11, 2024 6.700 6.775 6.612 6.740 139,960 +0.09(+1.35%)
Nov 08, 2024 6.640 6.665 6.570 6.650 155,962 +0.01(+0.15%)
Nov 07, 2024 6.620 6.770 6.590 6.640 148,800 +0.00(+0.00%)
Nov 06, 2024 6.550 6.650 6.450 6.640 208,440 +0.28(+4.40%)
Nov 05, 2024 6.200 6.360 6.200 6.360 91,960 +0.16(+2.58%)
Nov 04, 2024 6.170 6.270 6.162 6.200 152,411 +0.02(+0.32%)
Nov 01, 2024 6.420 6.425 6.170 6.180 151,672 -0.24(-3.74%)
Oct 31, 2024 6.350 6.455 6.350 6.420 121,584 +0.06(+0.94%)
Oct 30, 2024 6.250 6.410 6.250 6.360 190,133 +0.03(+0.47%)
Oct 29, 2024 6.180 6.330 6.170 6.330 153,986 +0.11(+1.77%)
Oct 28, 2024 6.270 6.305 6.190 6.220 242,903 -0.05(-0.80%)
Oct 25, 2024 6.270 6.340 6.265 6.270 104,926 +0.00(+0.00%)
Oct 24, 2024 6.270 6.311 6.200 6.270 125,216 +0.07(+1.13%)
Oct 23, 2024 6.350 6.380 6.180 6.200 158,549 -0.16(-2.52%)
Oct 22, 2024 6.360 6.430 6.345 6.360 106,102 +0.00(+0.00%)
Oct 21, 2024 6.540 6.540 6.348 6.360 211,489 -0.14(-2.15%)
Oct 18, 2024 6.450 6.525 6.445 6.500 127,687 +0.06(+0.93%)
Oct 17, 2024 6.420 6.460 6.340 6.440 150,576 +0.07(+1.10%)
Oct 16, 2024 6.250 6.430 6.240 6.370 216,526 +0.13(+2.08%)
Oct 15, 2024 6.460 6.460 6.144 6.240 285,804 -0.25(-3.85%)
Oct 14, 2024 6.720 6.740 6.466 6.490 134,030 -0.24(-3.57%)
Oct 11, 2024 6.620 6.730 6.592 6.730 80,815 +0.10(+1.51%)
Oct 10, 2024 6.670 6.680 6.600 6.630 100,662 -0.07(-1.04%)
Oct 09, 2024 6.830 6.830 6.660 6.700 138,373 -0.16(-2.33%)
Oct 08, 2024 6.870 6.870 6.790 6.860 103,689 -0.01(-0.15%)
Oct 07, 2024 7.000 7.090 6.860 6.870 100,400 -0.15(-2.14%)
Oct 04, 2024 6.920 7.040 6.840 7.020 230,065 +0.15(+2.18%)
Oct 03, 2024 7.160 7.160 6.865 6.870 139,780 -0.33(-4.58%)
Oct 02, 2024 7.140 7.245 7.130 7.200 82,962 +0.04(+0.56%)
Oct 01, 2024 7.210 7.260 7.110 7.160 203,858 -0.07(-0.97%)
Sep 30, 2024 7.120 7.245 7.120 7.230 103,571 +0.09(+1.26%)
Sep 27, 2024 7.450 7.456 7.120 7.140 148,870 -0.28(-3.77%)
Sep 26, 2024 7.450 7.495 7.400 7.420 161,096 +0.06(+0.82%)
Sep 25, 2024 7.140 7.420 7.140 7.360 204,602 +0.26(+3.66%)
Sep 24, 2024 6.840 7.220 6.810 7.100 175,552 +0.48(+7.25%)
Sep 23, 2024 6.460 6.680 6.460 6.620 133,451 +0.17(+2.64%)
Sep 20, 2024 6.848 6.848 6.450 6.450 346,510 -0.20(-3.01%)
Sep 19, 2024 6.600 6.650 6.530 6.650 83,749 +0.17(+2.62%)
Sep 18, 2024 6.490 6.650 6.470 6.480 134,721 +0.02(+0.31%)
Sep 17, 2024 6.490 6.540 6.390 6.460 158,767 +0.00(+0.00%)
Sep 16, 2024 6.420 6.465 6.330 6.460 104,755 +0.09(+1.41%)
Sep 13, 2024 6.420 6.420 6.230 6.370 138,830 +0.03(+0.47%)
Sep 12, 2024 6.370 6.390 6.300 6.340 138,552 +0.00(+0.00%)
Sep 11, 2024 6.220 6.350 6.200 6.340 99,967 +0.12(+1.93%)
Sep 10, 2024 6.180 6.225 6.090 6.220 103,379 +0.03(+0.48%)
Sep 09, 2024 6.270 6.270 6.136 6.190 151,514 -0.02(-0.32%)
Sep 06, 2024 6.310 6.330 6.150 6.210 79,529 -0.14(-2.20%)
Sep 05, 2024 6.480 6.480 6.320 6.350 129,375 -0.15(-2.31%)
Sep 04, 2024 6.550 6.580 6.450 6.500 73,596 -0.08(-1.22%)
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.