Pangaea Logistics So (NQ: PANL )

6.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.172 3.248 3.112 3.223 250,170 +0.05(+1.61%)
Dec 30, 2021 3.155 3.214 3.086 3.172 342,088 +0.01(+0.27%)
Dec 29, 2021 3.223 3.265 3.129 3.163 224,755 -0.03(-1.07%)
Dec 28, 2021 3.112 3.300 3.086 3.197 217,661 +0.05(+1.63%)
Dec 27, 2021 3.155 3.171 3.103 3.146 163,485 -0.02(-0.54%)
Dec 23, 2021 3.103 3.223 3.086 3.163 110,291 +0.08(+2.49%)
Dec 22, 2021 2.993 3.112 2.993 3.086 205,547 +0.05(+1.69%)
Dec 21, 2021 2.993 3.095 2.993 3.035 130,451 +0.04(+1.42%)
Dec 20, 2021 3.078 3.078 2.916 2.993 254,834 -0.14(-4.36%)
Dec 17, 2021 3.163 3.189 3.044 3.129 296,445 +0.00(+0.00%)
Dec 16, 2021 3.172 3.248 3.129 3.129 189,729 -0.04(-1.34%)
Dec 15, 2021 3.121 3.189 2.959 3.172 323,875 +0.05(+1.64%)
Dec 14, 2021 3.180 3.189 3.069 3.121 190,551 -0.06(-1.88%)
Dec 13, 2021 3.240 3.300 3.133 3.180 133,119 -0.09(-2.61%)
Dec 10, 2021 3.359 3.375 3.248 3.265 87,454 -0.08(-2.30%)
Dec 09, 2021 3.445 3.445 3.317 3.342 117,689 -0.15(-4.39%)
Dec 08, 2021 3.504 3.539 3.427 3.496 174,718 +0.02(+0.49%)
Dec 07, 2021 3.334 3.487 3.334 3.479 220,034 +0.16(+4.88%)
Dec 06, 2021 3.265 3.325 3.223 3.317 221,956 +0.09(+2.91%)
Dec 03, 2021 3.231 3.248 3.155 3.223 247,432 +0.05(+1.61%)
Dec 02, 2021 3.146 3.213 3.078 3.172 276,183 +0.02(+0.54%)
Dec 01, 2021 3.283 3.308 3.069 3.155 281,664 -0.10(-3.14%)
Nov 30, 2021 3.376 3.376 3.172 3.257 260,242 -0.14(-4.14%)
Nov 29, 2021 3.381 3.427 3.288 3.398 253,600 +0.07(+2.03%)
Nov 26, 2021 3.355 3.364 3.246 3.330 229,698 -0.14(-4.14%)
Nov 24, 2021 3.372 3.474 3.322 3.474 360,232 +0.11(+3.27%)
Nov 23, 2021 3.305 3.372 3.279 3.364 340,562 +0.06(+1.79%)
Nov 22, 2021 3.338 3.431 3.288 3.305 349,692 +0.00(+0.00%)
Nov 19, 2021 3.338 3.338 3.254 3.305 315,440 +0.00(+0.00%)
Nov 18, 2021 3.254 3.347 3.296 3.305 405,861 +0.08(+2.62%)
Nov 17, 2021 3.338 3.347 3.212 3.220 310,552 -0.11(-3.30%)
Nov 16, 2021 3.567 3.575 3.296 3.330 768,857 -0.28(-7.73%)
Nov 15, 2021 3.736 3.761 3.558 3.609 652,891 -0.09(-2.51%)
Nov 12, 2021 3.837 3.837 3.677 3.702 353,574 -0.14(-3.52%)
Nov 11, 2021 3.905 3.905 3.770 3.837 337,519 -0.07(-1.73%)
Nov 10, 2021 4.006 3.905 1,270,959 +0.10(+2.67%)
Nov 09, 2021 3.753 3.831 3.744 3.803 420,549 +0.08(+2.04%)
Nov 08, 2021 3.744 3.786 3.677 3.727 278,695 +0.00(+0.00%)
Nov 05, 2021 3.753 3.778 3.677 3.727 317,772 -0.02(-0.45%)
Nov 04, 2021 3.905 3.922 3.685 3.744 553,120 -0.15(-3.90%)
Nov 03, 2021 3.879 3.922 3.778 3.896 303,788 +0.03(+0.88%)
Nov 02, 2021 3.820 3.862 3.660 3.862 411,085 +0.00(+0.00%)
Nov 01, 2021 3.820 3.913 3.820 3.862 240,301 +0.04(+1.11%)
Oct 29, 2021 3.829 3.854 3.710 3.820 254,068 +0.02(+0.44%)
Oct 28, 2021 3.719 3.812 3.710 3.803 168,009 +0.11(+2.97%)
Oct 27, 2021 3.702 3.795 3.677 3.693 268,595 -0.03(-0.68%)
Oct 26, 2021 3.846 3.685 3.719 371,193 -0.16(-4.14%)
Oct 25, 2021 3.812 3.905 3.803 3.879 235,823 +0.07(+1.77%)
Oct 22, 2021 3.854 3.879 3.761 3.812 261,634 -0.06(-1.53%)
Oct 21, 2021 3.930 3.930 3.829 3.871 191,973 -0.08(-1.93%)
Oct 20, 2021 3.947 3.947 3.829 3.947 271,008 -0.03(-0.64%)
Oct 19, 2021 3.922 4.057 3.905 3.972 300,204 +0.08(+2.17%)
Oct 18, 2021 3.770 3.910 3.736 3.888 297,480 +0.07(+1.77%)
Oct 15, 2021 3.761 3.901 3.702 3.820 280,868 +0.06(+1.57%)
Oct 14, 2021 3.998 4.015 3.693 3.761 961,737 -0.31(-7.68%)
Oct 13, 2021 4.243 4.294 3.905 4.074 1,181,674 -0.17(-3.98%)
Oct 12, 2021 4.327 4.344 4.201 4.243 280,141 -0.09(-2.14%)
Oct 11, 2021 4.327 4.459 4.310 4.336 256,373 +0.04(+0.98%)
Oct 08, 2021 4.429 4.429 4.201 4.294 277,393 -0.10(-2.31%)
Oct 07, 2021 4.429 4.539 4.361 4.395 341,883 +0.05(+1.17%)
Oct 06, 2021 4.243 4.395 4.192 4.344 346,507 -0.03(-0.77%)
Oct 05, 2021 4.294 4.446 4.234 4.378 277,783 +0.15(+3.60%)
Oct 04, 2021 4.471 4.501 4.226 4.226 378,800 -0.20(-4.58%)
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.