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

Pangaea Logistics So (NQ: PANL )

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 6.910 7.000 6.850 6.870 134,112 -0.01(-0.15%)
Apr 22, 2024 6.870 6.960 6.800 6.880 143,115 +0.03(+0.44%)
Apr 19, 2024 6.750 6.930 6.750 6.850 201,266 +0.09(+1.33%)
Apr 18, 2024 6.600 6.820 6.552 6.760 296,121 +0.17(+2.58%)
Apr 17, 2024 6.590 6.710 6.570 6.590 282,283 +0.07(+1.07%)
Apr 16, 2024 6.630 6.630 6.520 6.520 179,999 -0.14(-2.10%)
Apr 15, 2024 6.700 6.770 6.610 6.660 121,315 -0.04(-0.60%)
Apr 12, 2024 6.720 6.810 6.640 6.700 133,312 -0.05(-0.74%)
Apr 11, 2024 6.670 6.819 6.670 6.750 144,801 +0.11(+1.66%)
Apr 10, 2024 6.660 6.715 6.580 6.640 216,997 -0.06(-0.90%)
Apr 09, 2024 6.840 6.840 6.685 6.700 175,029 -0.14(-2.05%)
Apr 08, 2024 6.950 6.965 6.830 6.840 137,379 -0.09(-1.30%)
Apr 05, 2024 6.910 7.040 6.910 6.930 176,300 +0.00(+0.00%)
Apr 04, 2024 6.920 6.990 6.900 6.930 281,498 +0.06(+0.87%)
Apr 03, 2024 6.690 6.950 6.690 6.870 215,848 +0.19(+2.84%)
Apr 02, 2024 6.800 6.810 6.650 6.680 382,186 -0.15(-2.20%)
Apr 01, 2024 6.950 7.020 6.820 6.830 287,199 -0.14(-2.01%)
Mar 28, 2024 6.860 6.970 6.820 6.970 985,593 +0.13(+1.90%)
Mar 27, 2024 6.750 6.840 6.730 6.840 261,023 +0.11(+1.63%)
Mar 26, 2024 6.870 6.890 6.720 6.730 324,118 -0.09(-1.32%)
Mar 25, 2024 6.840 6.950 6.720 6.820 311,196 -0.04(-0.58%)
Mar 22, 2024 7.000 7.020 6.775 6.860 493,623 -0.19(-2.70%)
Mar 21, 2024 6.880 7.080 6.870 7.050 314,578 +0.12(+1.73%)
Mar 20, 2024 6.880 6.975 6.735 6.930 356,820 -0.04(-0.57%)
Mar 19, 2024 6.730 6.990 6.650 6.970 391,039 +0.22(+3.26%)
Mar 18, 2024 6.780 6.950 6.685 6.750 480,381 -0.09(-1.32%)
Mar 15, 2024 6.690 6.855 6.260 6.840 817,368 -0.16(-2.29%)
Mar 14, 2024 7.150 7.210 6.340 7.000 1,841,812 -1.29(-15.56%)
Mar 13, 2024 8.310 8.370 8.180 8.290 237,110 -0.07(-0.84%)
Mar 12, 2024 8.300 8.380 8.180 8.360 154,587 +0.09(+1.09%)
Mar 11, 2024 8.320 8.320 8.185 8.270 137,784 -0.08(-0.96%)
Mar 08, 2024 8.300 8.535 8.270 8.350 165,080 +0.09(+1.09%)
Mar 07, 2024 8.230 8.290 8.139 8.260 167,992 +0.05(+0.61%)
Mar 06, 2024 8.290 8.290 8.100 8.210 131,378 +0.01(+0.12%)
Mar 05, 2024 8.220 8.330 8.180 8.200 138,429 -0.08(-0.97%)
Mar 04, 2024 8.580 8.580 8.280 8.280 166,438 -0.21(-2.47%)
Mar 01, 2024 8.350 8.560 8.350 8.490 210,086 +0.11(+1.31%)
Feb 29, 2024 8.340 8.440 8.250 8.380 189,865 +0.16(+1.95%)
Feb 28, 2024 8.260 8.311 8.151 8.220 233,745 -0.07(-0.83%)
Feb 27, 2024 8.457 8.526 8.280 8.289 134,465 -0.14(-1.64%)
Feb 26, 2024 8.467 8.482 8.299 8.427 133,512 -0.06(-0.70%)
Feb 23, 2024 8.398 8.497 8.309 8.487 143,575 +0.08(+0.94%)
Feb 22, 2024 8.309 8.427 8.240 8.408 238,344 +0.11(+1.31%)
Feb 21, 2024 8.190 8.378 8.106 8.299 203,603 +0.15(+1.82%)
Feb 20, 2024 8.240 8.339 8.101 8.151 181,507 -0.09(-1.08%)
Feb 16, 2024 8.437 8.437 8.240 8.240 164,734 -0.17(-2.00%)
Feb 15, 2024 8.240 8.452 8.200 8.408 222,351 +0.17(+2.04%)
Feb 14, 2024 8.151 8.269 8.082 8.240 209,499 +0.18(+2.21%)
Feb 13, 2024 8.358 8.368 8.052 8.062 290,232 -0.42(-5.01%)
Feb 12, 2024 8.427 8.566 8.372 8.487 222,383 +0.05(+0.59%)
Feb 09, 2024 8.319 8.487 8.314 8.437 236,440 +0.04(+0.47%)
Feb 08, 2024 8.329 8.437 8.260 8.398 279,333 +0.04(+0.47%)
Feb 07, 2024 8.418 8.447 8.250 8.358 274,966 -0.06(-0.70%)
Feb 06, 2024 8.279 8.457 8.225 8.418 430,110 +0.08(+0.95%)
Feb 05, 2024 8.724 8.823 8.101 8.339 606,124 -0.75(-8.26%)
Feb 02, 2024 9.228 9.228 8.971 9.089 239,184 -0.10(-1.08%)
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.