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

Pangaea Logistics So (NQ: PANL )

7.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 5.867 6.117 5.831 6.010 790,602 +0.31(+5.42%)
May 27, 2022 5.878 5.878 5.542 5.701 525,421 -0.12(-1.98%)
May 26, 2022 5.816 5.896 5.630 5.816 450,621 -0.01(-0.15%)
May 25, 2022 5.489 5.887 5.311 5.825 830,683 +0.34(+6.13%)
May 24, 2022 5.851 5.913 5.489 5.489 755,334 -0.38(-6.49%)
May 23, 2022 5.382 5.869 5.338 5.869 1,733,469 +0.59(+11.24%)
May 20, 2022 5.223 5.356 5.152 5.276 423,411 +0.12(+2.23%)
May 19, 2022 5.099 5.294 4.966 5.161 377,516 -0.03(-0.51%)
May 18, 2022 5.196 5.400 5.081 5.188 523,912 +0.01(+0.17%)
May 17, 2022 5.064 5.311 5.064 5.179 649,390 +0.30(+6.17%)
May 16, 2022 4.674 5.072 4.674 4.878 705,742 +0.28(+6.17%)
May 13, 2022 4.594 4.674 4.586 4.594 380,751 +0.04(+0.97%)
May 12, 2022 4.639 4.681 4.347 4.550 316,168 -0.12(-2.47%)
May 11, 2022 4.426 4.745 4.409 4.665 486,097 +0.41(+9.56%)
May 10, 2022 4.329 4.417 4.178 4.258 209,618 -0.01(-0.21%)
May 09, 2022 4.417 4.453 4.116 4.267 436,722 -0.24(-5.30%)
May 06, 2022 4.550 4.592 4.413 4.506 166,131 -0.02(-0.39%)
May 05, 2022 4.373 4.541 4.329 4.524 198,319 +0.12(+2.61%)
May 04, 2022 4.435 4.497 4.347 4.409 221,171 -0.01(-0.20%)
May 03, 2022 4.302 4.471 4.302 4.417 200,432 +0.18(+4.18%)
May 02, 2022 4.196 4.276 4.170 4.240 315,789 +0.01(+0.21%)
Apr 29, 2022 4.400 4.409 4.205 4.231 275,850 -0.15(-3.43%)
Apr 28, 2022 4.426 4.462 4.311 4.382 184,543 +0.00(+0.00%)
Apr 27, 2022 4.223 4.409 4.218 4.382 293,219 +0.20(+4.87%)
Apr 26, 2022 4.170 4.240 4.108 4.178 182,803 +0.02(+0.43%)
Apr 25, 2022 4.417 4.417 4.090 4.161 496,316 -0.27(-6.19%)
Apr 22, 2022 4.426 4.550 4.400 4.435 302,271 +0.02(+0.40%)
Apr 21, 2022 4.727 4.782 4.395 4.417 339,690 -0.30(-6.38%)
Apr 20, 2022 4.833 4.833 4.648 4.718 330,210 -0.08(-1.66%)
Apr 19, 2022 4.710 4.847 4.683 4.798 236,277 +0.05(+1.12%)
Apr 18, 2022 4.639 4.833 4.488 4.745 408,117 +0.11(+2.29%)
Apr 14, 2022 4.409 4.639 4.409 4.639 329,260 +0.27(+6.29%)
Apr 13, 2022 4.249 4.417 4.249 4.364 173,208 +0.13(+3.14%)
Apr 12, 2022 4.214 4.267 4.156 4.231 292,076 +0.05(+1.27%)
Apr 11, 2022 4.285 4.285 4.134 4.178 551,171 -0.16(-3.67%)
Apr 08, 2022 4.178 4.391 4.170 4.338 258,279 +0.13(+3.16%)
Apr 07, 2022 4.170 4.240 4.108 4.205 332,805 -0.01(-0.21%)
Apr 06, 2022 4.285 4.285 4.063 4.214 539,859 -0.08(-1.86%)
Apr 05, 2022 4.444 4.444 4.249 4.293 562,336 -0.12(-2.81%)
Apr 04, 2022 4.674 4.674 4.302 4.417 907,777 -0.26(-5.49%)
Apr 01, 2022 4.931 4.962 4.630 4.674 582,333 -0.25(-5.04%)
Mar 31, 2022 5.037 5.064 4.922 4.922 245,560 -0.12(-2.28%)
Mar 30, 2022 5.002 5.117 4.957 5.037 266,266 +0.01(+0.18%)
Mar 29, 2022 5.019 5.046 4.869 5.028 402,166 +0.04(+0.89%)
Mar 28, 2022 4.966 5.090 4.913 4.984 647,275 +0.05(+1.08%)
Mar 25, 2022 4.984 5.019 4.842 4.931 745,990 -0.08(-1.59%)
Mar 24, 2022 5.170 5.188 4.984 5.011 628,465 -0.12(-2.41%)
Mar 23, 2022 5.064 5.161 4.940 5.134 742,373 +0.11(+2.11%)
Mar 22, 2022 4.975 5.126 4.957 5.028 570,801 +0.04(+0.89%)
Mar 21, 2022 4.754 5.002 4.745 4.984 874,964 +0.25(+5.23%)
Mar 18, 2022 4.665 4.895 4.621 4.736 906,688 +0.12(+2.49%)
Mar 17, 2022 5.064 5.161 4.435 4.621 2,033,063 -0.60(-11.53%)
Mar 16, 2022 4.957 5.223 4.860 5.223 1,486,275 +0.44(+9.26%)
Mar 15, 2022 4.559 4.869 4.444 4.780 935,784 +0.36(+8.22%)
Mar 14, 2022 5.170 5.179 4.373 4.417 940,812 -0.57(-11.37%)
Mar 11, 2022 4.904 5.294 4.904 4.984 1,132,236 +0.14(+2.93%)
Mar 10, 2022 4.718 4.957 4.683 4.842 486,251 +0.12(+2.43%)
Mar 09, 2022 4.524 4.771 4.524 4.727 409,067 +0.20(+4.50%)
Mar 08, 2022 4.594 4.594 4.453 4.524 239,536 +0.04(+0.79%)
Mar 07, 2022 4.586 4.798 4.409 4.488 776,908 -0.12(-2.69%)
Mar 04, 2022 4.639 4.639 4.453 4.612 402,014 +0.03(+0.58%)
Mar 03, 2022 4.568 4.683 4.444 4.586 806,386 +0.08(+1.77%)
Mar 02, 2022 4.444 4.594 4.411 4.506 723,284 +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.