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

Pangaea Logistics So (NQ: PANL )

8.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2022 5.794 6.042 5.759 5.936 800,509 +0.31(+5.42%)
May 27, 2022 5.805 5.805 5.473 5.630 532,005 -0.11(-1.98%)
May 26, 2022 5.744 5.823 5.560 5.744 456,268 -0.01(-0.15%)
May 25, 2022 5.421 5.814 5.246 5.753 841,093 +0.33(+6.13%)
May 24, 2022 5.779 5.840 5.421 5.421 764,800 -0.38(-6.49%)
May 23, 2022 5.316 5.797 5.272 5.797 1,755,192 +0.59(+11.24%)
May 20, 2022 5.158 5.289 5.088 5.211 428,717 +0.11(+2.23%)
May 19, 2022 5.036 5.228 4.905 5.097 382,246 -0.03(-0.51%)
May 18, 2022 5.132 5.333 5.018 5.123 530,477 +0.01(+0.17%)
May 17, 2022 5.001 5.246 5.001 5.115 657,528 +0.30(+6.17%)
May 16, 2022 4.616 5.010 4.616 4.817 714,585 +0.28(+6.17%)
May 13, 2022 4.538 4.616 4.529 4.538 385,522 +0.04(+0.97%)
May 12, 2022 4.581 4.623 4.293 4.494 320,130 -0.11(-2.47%)
May 11, 2022 4.371 4.686 4.354 4.608 492,188 +0.40(+9.56%)
May 10, 2022 4.275 4.363 4.127 4.205 212,245 -0.01(-0.21%)
May 09, 2022 4.363 4.398 4.065 4.214 442,194 -0.24(-5.30%)
May 06, 2022 4.494 4.535 4.358 4.450 168,212 -0.02(-0.39%)
May 05, 2022 4.319 4.485 4.275 4.468 200,805 +0.11(+2.61%)
May 04, 2022 4.380 4.441 4.293 4.354 223,942 -0.01(-0.20%)
May 03, 2022 4.249 4.415 4.249 4.363 202,943 +0.17(+4.18%)
May 02, 2022 4.144 4.223 4.118 4.188 319,747 +0.01(+0.21%)
Apr 29, 2022 4.345 4.354 4.153 4.179 279,307 -0.15(-3.43%)
Apr 28, 2022 4.371 4.406 4.258 4.328 186,856 +0.00(+0.00%)
Apr 27, 2022 4.170 4.354 4.166 4.328 296,894 +0.20(+4.87%)
Apr 26, 2022 4.118 4.188 4.057 4.127 185,093 +0.02(+0.43%)
Apr 25, 2022 4.363 4.363 4.039 4.109 502,536 -0.27(-6.19%)
Apr 22, 2022 4.371 4.494 4.345 4.380 306,059 +0.02(+0.40%)
Apr 21, 2022 4.669 4.722 4.341 4.363 343,947 -0.30(-6.38%)
Apr 20, 2022 4.774 4.774 4.590 4.660 334,348 -0.08(-1.66%)
Apr 19, 2022 4.651 4.787 4.625 4.739 239,238 +0.05(+1.12%)
Apr 18, 2022 4.581 4.774 4.433 4.686 413,232 +0.10(+2.29%)
Apr 14, 2022 4.354 4.581 4.354 4.581 333,386 +0.27(+6.29%)
Apr 13, 2022 4.197 4.363 4.197 4.310 175,378 +0.13(+3.14%)
Apr 12, 2022 4.162 4.214 4.105 4.179 295,736 +0.05(+1.27%)
Apr 11, 2022 4.232 4.232 4.083 4.127 558,078 -0.16(-3.67%)
Apr 08, 2022 4.127 4.336 4.118 4.284 261,515 +0.13(+3.16%)
Apr 07, 2022 4.118 4.188 4.057 4.153 336,975 -0.01(-0.21%)
Apr 06, 2022 4.232 4.232 4.013 4.162 546,624 -0.08(-1.86%)
Apr 05, 2022 4.389 4.389 4.197 4.240 569,383 -0.12(-2.81%)
Apr 04, 2022 4.616 4.616 4.249 4.363 919,152 -0.25(-5.49%)
Apr 01, 2022 4.870 4.901 4.573 4.616 589,630 -0.24(-5.04%)
Mar 31, 2022 4.975 5.001 4.861 4.861 248,638 -0.11(-2.28%)
Mar 30, 2022 4.940 5.053 4.896 4.975 269,603 +0.01(+0.18%)
Mar 29, 2022 4.957 4.983 4.809 4.966 407,206 +0.04(+0.89%)
Mar 28, 2022 4.905 5.027 4.852 4.922 655,387 +0.05(+1.08%)
Mar 25, 2022 4.922 4.957 4.782 4.870 755,338 -0.08(-1.59%)
Mar 24, 2022 5.106 5.123 4.922 4.948 636,340 -0.12(-2.41%)
Mar 23, 2022 5.001 5.097 4.879 5.071 751,676 +0.10(+2.11%)
Mar 22, 2022 4.914 5.062 4.896 4.966 577,954 +0.04(+0.89%)
Mar 21, 2022 4.695 4.940 4.686 4.922 885,929 +0.24(+5.23%)
Mar 18, 2022 4.608 4.835 4.564 4.677 918,050 +0.11(+2.49%)
Mar 17, 2022 5.001 5.097 4.380 4.564 2,058,540 -0.59(-11.53%)
Mar 16, 2022 4.896 5.158 4.800 5.158 1,504,900 +0.44(+9.26%)
Mar 15, 2022 4.503 4.809 4.389 4.721 947,510 +0.36(+8.22%)
Mar 14, 2022 5.106 5.115 4.319 4.363 952,601 -0.56(-11.37%)
Mar 11, 2022 4.844 5.228 4.844 4.922 1,146,425 +0.14(+2.93%)
Mar 10, 2022 4.660 4.896 4.625 4.782 492,345 +0.11(+2.43%)
Mar 09, 2022 4.468 4.712 4.468 4.669 414,193 +0.20(+4.50%)
Mar 08, 2022 4.538 4.538 4.398 4.468 242,538 +0.03(+0.79%)
Mar 07, 2022 4.529 4.739 4.354 4.433 786,644 -0.12(-2.69%)
Mar 04, 2022 4.581 4.581 4.398 4.555 407,052 +0.03(+0.58%)
Mar 03, 2022 4.511 4.625 4.389 4.529 816,491 +0.08(+1.77%)
Mar 02, 2022 4.389 4.538 4.356 4.450 732,347 +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.