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

Pangaea Logistics Solutions Ltd. - Common Stock (NQ:PANL)

4.055 -0.015 (-0.37%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 9, 2025 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 08, 2025 4.080 4.125 3.975 4.070 207,153 +0.02(+0.49%)
May 07, 2025 4.000 4.079 3.979 4.050 252,143 +0.05(+1.25%)
May 06, 2025 4.120 4.120 3.945 4.000 280,159 -0.14(-3.38%)
May 05, 2025 4.160 4.210 4.120 4.140 158,015 -0.03(-0.72%)
May 02, 2025 4.130 4.200 4.070 4.170 210,952 +0.06(+1.46%)
May 01, 2025 4.050 4.130 4.020 4.110 232,336 +0.08(+1.99%)
Apr 30, 2025 4.040 4.070 3.940 4.030 255,673 -0.05(-1.23%)
Apr 29, 2025 4.060 4.115 4.030 4.080 211,634 +0.01(+0.37%)
Apr 28, 2025 4.200 4.230 4.060 4.065 160,559 -0.15(-3.67%)
Apr 25, 2025 4.280 4.280 4.180 4.220 175,073 -0.06(-1.40%)
Apr 24, 2025 4.250 4.285 4.220 4.280 189,625 +0.03(+0.71%)
Apr 23, 2025 4.140 4.295 4.135 4.250 252,955 +0.20(+4.94%)
Apr 22, 2025 4.140 4.140 4.030 4.050 329,006 -0.05(-1.22%)
Apr 21, 2025 4.210 4.260 4.070 4.100 161,628 -0.16(-3.76%)
Apr 17, 2025 4.220 4.290 4.220 4.260 208,049 +0.05(+1.19%)
Apr 16, 2025 4.200 4.250 4.150 4.210 189,708 +0.02(+0.48%)
Apr 15, 2025 4.270 4.347 4.185 4.190 206,175 -0.12(-2.78%)
Apr 14, 2025 4.450 4.500 4.250 4.310 262,852 +0.01(+0.23%)
Apr 11, 2025 4.230 4.340 4.212 4.300 183,832 +0.08(+1.90%)
Apr 10, 2025 4.270 4.285 4.160 4.220 315,525 -0.18(-4.09%)
Apr 09, 2025 4.030 4.530 3.990 4.400 478,954 +0.41(+10.28%)
Apr 08, 2025 4.240 4.300 3.959 3.990 510,174 -0.17(-4.09%)
Apr 07, 2025 3.970 4.220 3.951 4.160 369,108 +0.04(+1.09%)
Apr 04, 2025 4.368 4.368 3.930 4.115 385,558 -0.25(-5.84%)
Apr 03, 2025 4.740 4.740 4.350 4.370 410,591 -0.49(-10.08%)
Apr 02, 2025 4.800 4.885 4.760 4.860 230,250 +0.07(+1.46%)
Apr 01, 2025 4.760 4.860 4.740 4.790 186,247 +0.03(+0.63%)
Mar 31, 2025 4.810 4.855 4.670 4.760 298,350 -0.10(-2.06%)
Mar 28, 2025 5.010 5.025 4.830 4.860 172,367 -0.17(-3.38%)
Mar 27, 2025 5.040 5.055 4.972 5.030 160,299 -0.01(-0.20%)
Mar 26, 2025 5.010 5.040 4.960 5.040 217,555 +0.04(+0.80%)
Mar 25, 2025 5.200 5.216 5.000 5.000 230,836 -0.24(-4.58%)
Mar 24, 2025 5.360 5.385 5.200 5.240 231,127 -0.11(-2.06%)
Mar 21, 2025 5.420 5.490 5.335 5.350 888,994 -0.13(-2.37%)
Mar 20, 2025 5.440 5.520 5.410 5.480 206,780 -0.02(-0.36%)
Mar 19, 2025 5.610 5.610 5.430 5.500 202,700 -0.11(-1.96%)
Mar 18, 2025 5.460 5.690 5.340 5.610 362,244 +0.15(+2.75%)
Mar 17, 2025 5.430 5.570 5.429 5.460 347,552 +0.03(+0.55%)
Mar 14, 2025 5.100 5.600 5.090 5.430 488,313 +0.59(+12.19%)
Mar 13, 2025 4.890 4.970 4.830 4.840 217,750 -0.04(-0.82%)
Mar 12, 2025 4.830 4.930 4.780 4.880 283,420 +0.13(+2.74%)
Mar 11, 2025 4.940 4.960 4.690 4.750 278,785 -0.16(-3.26%)
Mar 10, 2025 4.980 5.020 4.870 4.910 241,033 -0.09(-1.80%)
Mar 07, 2025 4.960 5.070 4.960 5.000 147,987 +0.04(+0.81%)
Mar 06, 2025 4.890 4.980 4.890 4.960 168,565 +0.05(+1.02%)
Mar 05, 2025 4.920 5.040 4.890 4.910 231,757 -0.01(-0.20%)
Mar 04, 2025 5.000 5.020 4.890 4.920 235,915 -0.10(-1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.