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

Pangaea Logistics So (NQ: PANL )

7.900 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2022 5.790 6.038 5.755 5.932 801,012 +0.30(+5.42%)
May 27, 2022 5.802 5.802 5.470 5.627 532,340 -0.11(-1.98%)
May 26, 2022 5.740 5.819 5.557 5.740 456,554 -0.01(-0.15%)
May 25, 2022 5.417 5.810 5.242 5.749 841,621 +0.33(+6.13%)
May 24, 2022 5.775 5.837 5.417 5.417 765,280 -0.38(-6.49%)
May 23, 2022 5.312 5.793 5.269 5.793 1,756,295 +0.59(+11.24%)
May 20, 2022 5.155 5.286 5.085 5.207 428,986 +0.11(+2.23%)
May 19, 2022 5.033 5.225 4.902 5.094 382,486 -0.03(-0.51%)
May 18, 2022 5.129 5.330 5.015 5.120 530,811 +0.01(+0.17%)
May 17, 2022 4.998 5.242 4.998 5.111 657,941 +0.30(+6.17%)
May 16, 2022 4.613 5.007 4.613 4.814 715,034 +0.28(+6.17%)
May 13, 2022 4.535 4.613 4.526 4.535 385,764 +0.04(+0.97%)
May 12, 2022 4.578 4.620 4.290 4.491 320,331 -0.11(-2.47%)
May 11, 2022 4.369 4.683 4.351 4.605 492,497 +0.40(+9.56%)
May 10, 2022 4.273 4.360 4.124 4.203 212,378 -0.01(-0.21%)
May 09, 2022 4.360 4.395 4.063 4.211 442,472 -0.24(-5.30%)
May 06, 2022 4.491 4.532 4.356 4.447 168,318 -0.02(-0.39%)
May 05, 2022 4.316 4.482 4.273 4.465 200,931 +0.11(+2.61%)
May 04, 2022 4.377 4.439 4.290 4.351 224,083 -0.01(-0.20%)
May 03, 2022 4.246 4.412 4.246 4.360 203,071 +0.17(+4.18%)
May 02, 2022 4.142 4.220 4.115 4.185 319,947 +0.01(+0.21%)
Apr 29, 2022 4.343 4.351 4.150 4.176 279,482 -0.15(-3.43%)
Apr 28, 2022 4.369 4.404 4.255 4.325 186,973 +0.00(+0.00%)
Apr 27, 2022 4.168 4.351 4.163 4.325 297,080 +0.20(+4.87%)
Apr 26, 2022 4.115 4.185 4.054 4.124 185,210 +0.02(+0.43%)
Apr 25, 2022 4.360 4.360 4.037 4.107 502,852 -0.27(-6.19%)
Apr 22, 2022 4.369 4.491 4.343 4.377 306,251 +0.02(+0.40%)
Apr 21, 2022 4.666 4.720 4.338 4.360 344,163 -0.30(-6.38%)
Apr 20, 2022 4.771 4.771 4.587 4.657 334,558 -0.08(-1.66%)
Apr 19, 2022 4.648 4.784 4.622 4.736 239,388 +0.05(+1.12%)
Apr 18, 2022 4.578 4.771 4.430 4.683 413,491 +0.10(+2.29%)
Apr 14, 2022 4.351 4.578 4.351 4.578 333,596 +0.27(+6.29%)
Apr 13, 2022 4.194 4.360 4.194 4.308 175,488 +0.13(+3.14%)
Apr 12, 2022 4.159 4.211 4.102 4.176 295,922 +0.05(+1.27%)
Apr 11, 2022 4.229 4.229 4.080 4.124 558,429 -0.16(-3.67%)
Apr 08, 2022 4.124 4.334 4.115 4.281 261,680 +0.13(+3.16%)
Apr 07, 2022 4.115 4.185 4.054 4.150 337,187 -0.01(-0.21%)
Apr 06, 2022 4.229 4.229 4.010 4.159 546,968 -0.08(-1.86%)
Apr 05, 2022 4.386 4.386 4.194 4.238 569,741 -0.12(-2.81%)
Apr 04, 2022 4.613 4.613 4.246 4.360 919,730 -0.25(-5.49%)
Apr 01, 2022 4.867 4.898 4.570 4.613 590,001 -0.24(-5.04%)
Mar 31, 2022 4.972 4.998 4.858 4.858 248,794 -0.11(-2.28%)
Mar 30, 2022 4.937 5.050 4.893 4.972 269,772 +0.01(+0.18%)
Mar 29, 2022 4.954 4.980 4.806 4.963 407,462 +0.04(+0.89%)
Mar 28, 2022 4.902 5.023 4.849 4.919 655,798 +0.05(+1.08%)
Mar 25, 2022 4.919 4.954 4.779 4.867 755,813 -0.08(-1.59%)
Mar 24, 2022 5.103 5.120 4.919 4.945 636,740 -0.12(-2.41%)
Mar 23, 2022 4.998 5.094 4.875 5.068 752,148 +0.10(+2.11%)
Mar 22, 2022 4.910 5.059 4.893 4.963 578,317 +0.04(+0.89%)
Mar 21, 2022 4.692 4.937 4.683 4.919 886,485 +0.24(+5.23%)
Mar 18, 2022 4.605 4.832 4.561 4.675 918,626 +0.11(+2.49%)
Mar 17, 2022 4.998 5.094 4.377 4.561 2,059,833 -0.59(-11.53%)
Mar 16, 2022 4.893 5.155 4.797 5.155 1,505,845 +0.44(+9.26%)
Mar 15, 2022 4.500 4.806 4.386 4.718 948,105 +0.36(+8.22%)
Mar 14, 2022 5.103 5.111 4.316 4.360 953,199 -0.56(-11.37%)
Mar 11, 2022 4.841 5.225 4.841 4.919 1,147,145 +0.14(+2.93%)
Mar 10, 2022 4.657 4.893 4.622 4.779 492,654 +0.11(+2.43%)
Mar 09, 2022 4.465 4.709 4.465 4.666 414,454 +0.20(+4.50%)
Mar 08, 2022 4.535 4.535 4.395 4.465 242,690 +0.03(+0.79%)
Mar 07, 2022 4.526 4.736 4.351 4.430 787,138 -0.12(-2.69%)
Mar 04, 2022 4.578 4.578 4.395 4.552 407,307 +0.03(+0.58%)
Mar 03, 2022 4.509 4.622 4.386 4.526 817,004 +0.08(+1.77%)
Mar 02, 2022 4.386 4.535 4.354 4.447 732,807 +0.08(+1.80%)
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.