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 +0.070 (+0.85%)
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 (%)
Feb 29, 2024 8.237 8.336 8.148 8.276 192,244 +0.16(+1.95%)
Feb 28, 2024 8.157 8.209 8.050 8.118 236,674 -0.07(-0.83%)
Feb 27, 2024 8.352 8.420 8.178 8.187 136,150 -0.14(-1.64%)
Feb 26, 2024 8.362 8.377 8.196 8.323 135,185 -0.06(-0.70%)
Feb 23, 2024 8.294 8.391 8.206 8.382 145,374 +0.08(+0.94%)
Feb 22, 2024 8.206 8.323 8.138 8.304 241,331 +0.11(+1.31%)
Feb 21, 2024 8.089 8.274 8.006 8.196 206,154 +0.15(+1.82%)
Feb 20, 2024 8.138 8.235 8.001 8.050 183,782 -0.09(-1.08%)
Feb 16, 2024 8.333 8.333 8.138 8.138 166,799 -0.17(-2.00%)
Feb 15, 2024 8.138 8.348 8.099 8.304 225,137 +0.17(+2.04%)
Feb 14, 2024 8.050 8.167 7.982 8.138 212,124 +0.18(+2.21%)
Feb 13, 2024 8.255 8.265 7.952 7.962 293,869 -0.42(-5.01%)
Feb 12, 2024 8.323 8.460 8.269 8.382 225,170 +0.05(+0.59%)
Feb 09, 2024 8.216 8.382 8.211 8.333 239,403 +0.04(+0.47%)
Feb 08, 2024 8.226 8.333 8.157 8.294 282,833 +0.04(+0.47%)
Feb 07, 2024 8.313 8.343 8.148 8.255 278,412 -0.06(-0.70%)
Feb 06, 2024 8.177 8.352 8.123 8.313 435,500 +0.08(+0.95%)
Feb 05, 2024 8.616 8.713 8.001 8.235 613,719 -0.74(-8.26%)
Feb 02, 2024 9.114 9.114 8.860 8.977 242,182 -0.10(-1.08%)
Feb 01, 2024 9.153 9.260 8.801 9.075 253,892 -0.02(-0.21%)
Jan 31, 2024 9.250 9.270 9.051 9.094 345,109 -0.20(-2.10%)
Jan 30, 2024 9.006 9.294 9.006 9.289 225,241 +0.25(+2.81%)
Jan 29, 2024 9.084 9.104 8.801 9.035 356,659 +0.01(+0.11%)
Jan 26, 2024 8.967 9.035 8.782 9.026 232,134 +0.12(+1.31%)
Jan 25, 2024 8.996 9.051 8.792 8.909 403,725 +0.00(+0.00%)
Jan 24, 2024 8.782 8.953 8.674 8.909 371,646 +0.21(+2.47%)
Jan 23, 2024 8.831 8.870 8.616 8.694 631,408 -0.09(-1.00%)
Jan 22, 2024 8.489 8.818 8.452 8.782 500,630 +0.44(+5.26%)
Jan 19, 2024 8.567 8.594 8.157 8.343 504,931 -0.11(-1.27%)
Jan 18, 2024 8.187 8.484 8.128 8.450 578,253 +0.42(+5.22%)
Jan 17, 2024 7.845 8.099 7.816 8.030 282,152 +0.07(+0.86%)
Jan 16, 2024 7.708 7.962 7.708 7.962 362,820 +0.30(+3.95%)
Jan 12, 2024 7.718 7.913 7.591 7.660 324,864 -0.05(-0.63%)
Jan 11, 2024 7.991 7.991 7.601 7.708 428,605 -0.27(-3.42%)
Jan 10, 2024 7.386 8.079 7.357 7.982 1,039,843 +0.62(+8.49%)
Jan 09, 2024 7.562 7.562 7.211 7.357 433,341 -0.29(-3.83%)
Jan 08, 2024 7.855 7.855 7.533 7.650 386,435 -0.30(-3.80%)
Jan 05, 2024 7.972 8.050 7.816 7.952 266,770 -0.05(-0.61%)
Jan 04, 2024 7.884 8.167 7.855 8.001 400,830 +0.15(+1.86%)
Jan 03, 2024 7.708 7.933 7.425 7.855 369,626 +0.12(+1.51%)
Jan 02, 2024 8.021 8.030 7.679 7.738 306,383 -0.30(-3.76%)
Dec 29, 2023 8.011 8.079 7.913 8.040 701,699 +0.03(+0.37%)
Dec 28, 2023 7.904 8.099 7.904 8.011 195,123 +0.10(+1.23%)
Dec 27, 2023 7.894 7.943 7.777 7.913 162,386 +0.02(+0.25%)
Dec 26, 2023 7.904 7.962 7.718 7.894 273,647 +0.00(+0.00%)
Dec 22, 2023 7.747 8.011 7.679 7.894 407,461 +0.22(+2.93%)
Dec 21, 2023 7.669 7.713 7.494 7.669 345,432 +0.05(+0.64%)
Dec 20, 2023 7.689 7.811 7.465 7.621 338,901 -0.01(-0.13%)
Dec 19, 2023 7.552 7.728 7.347 7.630 473,825 +0.01(+0.13%)
Dec 18, 2023 7.796 7.816 7.611 7.621 339,656 -0.07(-0.89%)
Dec 15, 2023 7.562 7.757 7.543 7.689 585,717 +0.18(+2.34%)
Dec 14, 2023 7.513 7.588 7.289 7.513 291,321 +0.04(+0.52%)
Dec 13, 2023 7.650 7.708 7.299 7.474 365,790 -0.08(-1.03%)
Dec 12, 2023 6.850 7.640 6.850 7.552 859,760 +0.73(+10.73%)
Dec 11, 2023 6.821 6.869 6.762 6.821 179,857 +0.00(+0.00%)
Dec 08, 2023 6.830 6.879 6.742 6.821 157,403 +0.00(+0.00%)
Dec 07, 2023 6.889 6.918 6.645 6.821 146,323 -0.04(-0.57%)
Dec 06, 2023 6.899 6.923 6.801 6.860 160,756 +0.03(+0.43%)
Dec 05, 2023 6.967 6.967 6.752 6.830 143,616 -0.16(-2.23%)
Dec 04, 2023 6.928 7.025 6.830 6.986 241,656 +0.10(+1.42%)
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.