Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 3.219 3.297 3.158 3.271 246,491 +0.05(+1.61%)
Dec 30, 2021 3.202 3.262 3.133 3.219 337,057 +0.01(+0.27%)
Dec 29, 2021 3.271 3.314 3.176 3.210 221,449 -0.03(-1.07%)
Dec 28, 2021 3.158 3.349 3.133 3.245 214,460 +0.05(+1.63%)
Dec 27, 2021 3.202 3.219 3.150 3.193 161,081 -0.02(-0.54%)
Dec 23, 2021 3.150 3.271 3.133 3.210 108,669 +0.08(+2.49%)
Dec 22, 2021 3.037 3.158 3.037 3.133 202,524 +0.05(+1.69%)
Dec 21, 2021 3.037 3.141 3.037 3.081 128,533 +0.04(+1.42%)
Dec 20, 2021 3.124 3.124 2.959 3.037 251,087 -0.14(-4.36%)
Dec 17, 2021 3.210 3.236 3.089 3.176 292,086 +0.00(+0.00%)
Dec 16, 2021 3.219 3.297 3.176 3.176 186,939 -0.04(-1.34%)
Dec 15, 2021 3.167 3.236 3.003 3.219 319,112 +0.05(+1.64%)
Dec 14, 2021 3.228 3.236 3.115 3.167 187,749 -0.06(-1.88%)
Dec 13, 2021 3.288 3.349 3.180 3.228 131,162 -0.09(-2.61%)
Dec 10, 2021 3.409 3.425 3.297 3.314 86,167 -0.08(-2.30%)
Dec 09, 2021 3.496 3.496 3.366 3.392 115,958 -0.16(-4.39%)
Dec 08, 2021 3.557 3.591 3.479 3.548 172,148 +0.02(+0.49%)
Dec 07, 2021 3.383 3.539 3.383 3.531 216,798 +0.16(+4.88%)
Dec 06, 2021 3.314 3.375 3.271 3.366 218,692 +0.10(+2.91%)
Dec 03, 2021 3.280 3.297 3.202 3.271 243,793 +0.05(+1.61%)
Dec 02, 2021 3.193 3.261 3.124 3.219 272,121 +0.02(+0.54%)
Dec 01, 2021 3.332 3.357 3.115 3.202 277,522 -0.10(-3.14%)
Nov 30, 2021 3.427 3.427 3.219 3.306 256,415 -0.14(-4.14%)
Nov 29, 2021 3.431 3.478 3.337 3.448 249,870 +0.07(+2.03%)
Nov 26, 2021 3.405 3.414 3.294 3.380 226,321 -0.15(-4.14%)
Nov 24, 2021 3.423 3.526 3.371 3.526 354,935 +0.11(+3.27%)
Nov 23, 2021 3.354 3.423 3.328 3.414 335,554 +0.06(+1.79%)
Nov 22, 2021 3.388 3.483 3.337 3.354 344,550 +0.00(+0.00%)
Nov 19, 2021 3.388 3.388 3.303 3.354 310,801 +0.00(+0.00%)
Nov 18, 2021 3.303 3.397 3.345 3.354 399,893 +0.09(+2.62%)
Nov 17, 2021 3.388 3.397 3.260 3.268 305,985 -0.11(-3.30%)
Nov 16, 2021 3.620 3.628 3.345 3.380 757,550 -0.28(-7.73%)
Nov 15, 2021 3.791 3.817 3.611 3.663 643,290 -0.09(-2.51%)
Nov 12, 2021 3.894 3.894 3.731 3.757 348,375 -0.14(-3.52%)
Nov 11, 2021 3.963 3.963 3.826 3.894 332,555 -0.07(-1.73%)
Nov 10, 2021 4.066 3.963 1,252,268 +0.10(+2.67%)
Nov 09, 2021 3.809 3.888 3.800 3.860 414,365 +0.08(+2.04%)
Nov 08, 2021 3.800 3.843 3.731 3.783 274,596 +0.00(+0.00%)
Nov 05, 2021 3.809 3.834 3.731 3.783 313,098 -0.02(-0.45%)
Nov 04, 2021 3.963 3.980 3.740 3.800 544,986 -0.15(-3.90%)
Nov 03, 2021 3.937 3.980 3.834 3.954 299,320 +0.03(+0.88%)
Nov 02, 2021 3.877 3.920 3.714 3.920 405,040 +0.00(+0.00%)
Nov 01, 2021 3.877 3.972 3.877 3.920 236,767 +0.04(+1.11%)
Oct 29, 2021 3.886 3.912 3.766 3.877 250,332 +0.02(+0.44%)
Oct 28, 2021 3.774 3.869 3.766 3.860 165,538 +0.11(+2.97%)
Oct 27, 2021 3.757 3.852 3.731 3.749 264,645 -0.03(-0.68%)
Oct 26, 2021 3.903 3.740 3.774 365,734 -0.16(-4.14%)
Oct 25, 2021 3.869 3.963 3.860 3.937 232,355 +0.07(+1.77%)
Oct 22, 2021 3.912 3.937 3.817 3.869 257,786 -0.06(-1.53%)
Oct 21, 2021 3.989 3.989 3.886 3.929 189,150 -0.08(-1.93%)
Oct 20, 2021 4.006 4.006 3.886 4.006 267,022 -0.03(-0.64%)
Oct 19, 2021 3.980 4.117 3.963 4.032 295,789 +0.09(+2.17%)
Oct 18, 2021 3.826 3.968 3.791 3.946 293,105 +0.07(+1.77%)
Oct 15, 2021 3.817 3.959 3.757 3.877 276,738 +0.06(+1.57%)
Oct 14, 2021 4.057 4.075 3.749 3.817 947,594 -0.32(-7.68%)
Oct 13, 2021 4.306 4.358 3.963 4.135 1,164,297 -0.17(-3.98%)
Oct 12, 2021 4.392 4.409 4.263 4.306 276,021 -0.09(-2.14%)
Oct 11, 2021 4.392 4.526 4.375 4.401 252,603 +0.04(+0.98%)
Oct 08, 2021 4.495 4.495 4.263 4.358 273,314 -0.10(-2.31%)
Oct 07, 2021 4.495 4.606 4.426 4.461 336,856 +0.05(+1.17%)
Oct 06, 2021 4.306 4.461 4.255 4.409 341,412 -0.03(-0.77%)
Oct 05, 2021 4.358 4.512 4.298 4.443 273,698 +0.15(+3.60%)
Oct 04, 2021 4.538 4.568 4.289 4.289 373,229 -0.21(-4.58%)
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.