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

Pangaea Logistics So (NQ: PANL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 4.136 4.153 3.983 4.009 188,651 -0.14(-3.48%)
Jul 29, 2021 4.017 4.179 3.996 4.153 105,409 +0.17(+4.27%)
Jul 28, 2021 4.000 4.060 3.932 3.983 92,430 -0.01(-0.21%)
Jul 27, 2021 4.170 4.179 3.957 3.992 280,312 -0.15(-3.70%)
Jul 26, 2021 4.102 4.153 4.051 4.145 316,728 +0.09(+2.31%)
Jul 23, 2021 3.983 4.094 3.881 4.051 291,193 +0.10(+2.59%)
Jul 22, 2021 3.975 3.975 3.881 3.949 204,057 +0.02(+0.43%)
Jul 21, 2021 3.804 3.957 3.804 3.932 230,768 +0.19(+5.00%)
Jul 20, 2021 3.660 3.804 3.626 3.745 375,612 +0.13(+3.53%)
Jul 19, 2021 3.575 3.689 3.472 3.617 482,778 +0.00(+0.00%)
Jul 16, 2021 3.889 3.889 3.609 3.617 625,240 -0.24(-6.18%)
Jul 15, 2021 3.779 3.898 3.779 3.855 236,866 +0.10(+2.72%)
Jul 14, 2021 3.847 3.923 3.728 3.753 412,523 -0.10(-2.65%)
Jul 13, 2021 4.017 4.017 3.787 3.855 343,705 -0.14(-3.41%)
Jul 12, 2021 3.889 4.026 3.855 3.992 357,841 +0.05(+1.30%)
Jul 09, 2021 3.796 3.992 3.796 3.940 290,617 +0.12(+3.12%)
Jul 08, 2021 3.830 3.915 3.796 3.821 292,525 -0.20(-4.87%)
Jul 07, 2021 3.915 4.077 3.711 4.017 582,280 +0.11(+2.83%)
Jul 06, 2021 4.111 4.162 3.787 3.906 711,999 -0.21(-5.17%)
Jul 02, 2021 4.136 4.162 4.051 4.119 184,288 -0.02(-0.41%)
Jul 01, 2021 4.306 4.306 4.026 4.136 433,791 -0.14(-3.19%)
Jun 30, 2021 4.247 4.281 4.136 4.272 292,090 +0.04(+1.01%)
Jun 29, 2021 4.128 4.238 4.060 4.230 277,146 +0.13(+3.11%)
Jun 28, 2021 4.366 4.383 4.060 4.102 511,076 -0.23(-5.21%)
Jun 25, 2021 4.553 4.553 4.281 4.328 2,322,231 -0.17(-3.88%)
Jun 24, 2021 4.545 4.545 4.357 4.502 658,835 +0.03(+0.76%)
Jun 23, 2021 4.221 4.587 4.213 4.468 1,149,364 +0.26(+6.06%)
Jun 22, 2021 4.162 4.221 4.009 4.213 398,485 +0.09(+2.06%)
Jun 21, 2021 4.230 4.349 4.085 4.128 701,090 -0.03(-0.82%)
Jun 18, 2021 4.119 4.162 3.940 4.162 815,227 +0.00(+0.00%)
Jun 17, 2021 4.281 4.383 4.043 4.162 910,391 -0.09(-2.00%)
Jun 16, 2021 4.162 4.281 4.051 4.247 1,060,248 +0.09(+2.25%)
Jun 15, 2021 3.855 4.162 3.796 4.153 2,170,760 +0.44(+11.93%)
Jun 14, 2021 3.702 3.770 3.677 3.711 939,213 +0.09(+2.59%)
Jun 11, 2021 3.532 3.787 3.404 3.617 5,007,820 +0.10(+2.91%)
Jun 10, 2021 3.532 3.549 3.464 3.515 304,925 +0.03(+0.73%)
Jun 09, 2021 3.506 3.515 3.447 3.489 229,408 +0.00(+0.00%)
Jun 08, 2021 3.532 3.549 3.452 3.489 256,995 +0.01(+0.24%)
Jun 07, 2021 3.515 3.515 3.336 3.481 636,669 -0.04(-1.21%)
Jun 04, 2021 3.396 3.557 3.345 3.523 406,572 +0.12(+3.50%)
Jun 03, 2021 3.438 3.451 3.345 3.404 222,589 -0.03(-0.74%)
Jun 02, 2021 3.566 3.566 3.404 3.430 415,469 -0.09(-2.66%)
Jun 01, 2021 3.481 3.592 3.472 3.523 434,748 +0.08(+2.22%)
May 28, 2021 3.557 3.575 3.404 3.447 223,667 -0.09(-2.53%)
May 27, 2021 3.418 3.595 3.384 3.536 726,065 +0.14(+3.97%)
May 26, 2021 3.258 3.418 3.249 3.401 388,206 +0.14(+4.40%)
May 25, 2021 3.494 3.578 3.232 3.258 766,573 -0.26(-7.43%)
May 24, 2021 3.241 3.621 3.232 3.519 1,578,181 +0.33(+10.32%)
May 21, 2021 3.123 3.199 3.080 3.190 324,904 +0.10(+3.28%)
May 20, 2021 3.131 3.156 2.979 3.089 414,626 -0.03(-1.08%)
May 19, 2021 3.148 3.232 3.080 3.123 225,350 -0.03(-1.07%)
May 18, 2021 3.182 3.275 3.156 3.156 258,981 -0.03(-1.06%)
May 17, 2021 3.173 3.275 3.131 3.190 341,437 +0.03(+0.80%)
May 14, 2021 2.996 3.182 2.996 3.165 342,645 +0.19(+6.23%)
May 13, 2021 3.089 3.148 2.971 2.979 361,639 +0.01(+0.28%)
May 12, 2021 3.173 3.199 2.903 2.971 666,803 -0.21(-6.63%)
May 11, 2021 3.123 3.241 3.080 3.182 358,615 -0.07(-2.08%)
May 10, 2021 3.207 3.325 3.165 3.249 287,256 +0.10(+3.22%)
May 07, 2021 3.224 3.291 3.106 3.148 508,213 +0.01(+0.27%)
May 06, 2021 3.224 3.241 3.047 3.140 522,202 -0.15(-4.62%)
May 05, 2021 3.291 3.359 3.275 3.291 409,738 +0.03(+0.78%)
May 04, 2021 3.443 3.460 3.224 3.266 707,805 -0.14(-3.97%)
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.