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 (%)
May 31, 2023 5.501 5.539 5.397 5.426 237,541 -0.02(-0.35%)
May 30, 2023 5.445 5.510 5.333 5.445 198,312 +0.01(+0.17%)
May 26, 2023 5.547 5.561 5.426 5.435 132,979 -0.01(-0.17%)
May 25, 2023 5.482 5.528 5.398 5.445 173,287 +0.01(+0.17%)
May 24, 2023 5.575 5.575 5.412 5.435 354,138 -0.20(-3.47%)
May 23, 2023 5.649 5.751 5.621 5.630 95,874 -0.01(-0.25%)
May 22, 2023 5.658 5.705 5.593 5.644 136,183 +0.00(+0.08%)
May 19, 2023 5.593 5.658 5.556 5.640 129,139 +0.07(+1.34%)
May 18, 2023 5.640 5.640 5.449 5.565 150,345 -0.07(-1.32%)
May 17, 2023 5.426 5.658 5.426 5.640 172,168 +0.20(+3.76%)
May 16, 2023 5.640 5.714 5.435 5.435 154,118 -0.27(-4.72%)
May 15, 2023 5.658 5.723 5.603 5.705 136,610 +0.02(+0.33%)
May 12, 2023 5.714 5.788 5.630 5.686 93,838 +0.00(+0.00%)
May 11, 2023 5.714 5.853 5.649 5.686 127,232 +0.08(+1.49%)
May 10, 2023 5.621 5.640 5.505 5.603 111,913 -0.02(-0.33%)
May 09, 2023 5.621 5.677 5.584 5.621 144,529 -0.03(-0.49%)
May 08, 2023 5.640 5.691 5.584 5.649 147,203 +0.07(+1.16%)
May 05, 2023 5.593 5.649 5.519 5.584 157,190 +0.21(+3.98%)
May 04, 2023 5.695 5.714 5.315 5.370 183,566 -0.34(-6.02%)
May 03, 2023 5.668 5.844 5.612 5.714 205,600 +0.10(+1.82%)
May 02, 2023 5.733 5.751 5.584 5.612 115,511 -0.12(-2.11%)
May 01, 2023 5.807 5.900 5.644 5.733 155,586 -0.04(-0.64%)
Apr 28, 2023 5.760 5.849 5.742 5.770 97,186 +0.03(+0.49%)
Apr 27, 2023 5.640 5.779 5.640 5.742 155,773 +0.10(+1.81%)
Apr 26, 2023 5.705 5.770 5.626 5.640 125,838 -0.10(-1.78%)
Apr 25, 2023 5.881 5.881 5.658 5.742 217,173 -0.22(-3.74%)
Apr 24, 2023 5.751 5.993 5.723 5.965 145,658 +0.22(+3.88%)
Apr 21, 2023 5.779 5.779 5.686 5.742 157,373 -0.07(-1.28%)
Apr 20, 2023 5.872 5.937 5.770 5.816 140,612 -0.07(-1.11%)
Apr 19, 2023 5.891 5.909 5.788 5.881 100,435 -0.01(-0.16%)
Apr 18, 2023 6.011 6.021 5.863 5.891 118,896 -0.10(-1.71%)
Apr 17, 2023 5.760 6.039 5.751 5.993 211,238 +0.24(+4.20%)
Apr 14, 2023 5.593 5.760 5.593 5.751 123,019 +0.14(+2.48%)
Apr 13, 2023 5.593 5.672 5.584 5.612 121,248 +0.02(+0.33%)
Apr 12, 2023 5.463 5.621 5.407 5.593 175,911 +0.19(+3.44%)
Apr 11, 2023 5.361 5.463 5.356 5.407 146,201 +0.06(+1.04%)
Apr 10, 2023 5.138 5.403 5.110 5.352 190,205 +0.23(+4.54%)
Apr 06, 2023 5.138 5.184 5.092 5.119 111,191 +0.00(+0.00%)
Apr 05, 2023 5.073 5.143 5.026 5.119 181,453 +0.05(+0.92%)
Apr 04, 2023 5.268 5.273 4.859 5.073 384,606 -0.20(-3.70%)
Apr 03, 2023 5.426 5.426 5.157 5.268 311,912 -0.19(-3.41%)
Mar 31, 2023 5.389 5.482 5.342 5.454 217,975 +0.11(+2.09%)
Mar 30, 2023 5.305 5.380 5.259 5.342 272,977 +0.04(+0.70%)
Mar 29, 2023 5.342 5.398 5.249 5.305 116,414 +0.01(+0.18%)
Mar 28, 2023 5.352 5.398 5.287 5.296 144,088 -0.05(-0.87%)
Mar 27, 2023 5.389 5.389 5.226 5.342 179,412 +0.00(+0.00%)
Mar 24, 2023 5.194 5.366 5.129 5.342 146,830 +0.12(+2.22%)
Mar 23, 2023 5.138 5.333 5.138 5.226 166,658 +0.11(+2.09%)
Mar 22, 2023 5.110 5.226 5.036 5.119 167,171 +0.01(+0.18%)
Mar 21, 2023 4.711 5.138 4.701 5.110 285,603 +0.26(+5.36%)
Mar 20, 2023 5.073 5.101 4.766 4.850 418,404 -0.29(-5.61%)
Mar 17, 2023 5.203 5.203 4.961 5.138 598,135 -0.20(-3.66%)
Mar 16, 2023 5.333 5.474 4.711 5.333 630,960 -0.29(-5.12%)
Mar 15, 2023 5.612 5.695 5.528 5.621 228,044 -0.14(-2.42%)
Mar 14, 2023 5.491 5.871 5.485 5.760 339,637 +0.25(+4.55%)
Mar 13, 2023 5.881 5.891 5.500 5.510 521,657 -0.56(-9.19%)
Mar 10, 2023 6.160 6.160 6.030 6.067 238,792 -0.14(-2.25%)
Mar 09, 2023 6.457 6.513 6.188 6.206 263,127 -0.25(-3.88%)
Mar 08, 2023 6.494 6.494 6.383 6.457 246,916 -0.05(-0.71%)
Mar 07, 2023 6.494 6.522 6.411 6.504 221,185 -0.01(-0.14%)
Mar 06, 2023 6.355 6.615 6.253 6.513 559,077 +0.20(+3.24%)
Mar 03, 2023 6.160 6.313 6.058 6.309 327,456 +0.15(+2.41%)
Mar 02, 2023 5.946 6.179 5.844 6.160 289,072 +0.08(+1.38%)
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.