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 30, 2022 4.656 4.701 4.548 4.647 126,335 -0.02(-0.39%)
Dec 29, 2022 4.584 4.701 4.584 4.665 54,895 +0.10(+2.17%)
Dec 28, 2022 4.719 4.730 4.539 4.566 73,934 -0.14(-2.88%)
Dec 27, 2022 4.710 4.737 4.613 4.701 93,312 -0.01(-0.19%)
Dec 23, 2022 4.512 4.737 4.512 4.710 78,819 +0.16(+3.57%)
Dec 22, 2022 4.602 4.602 4.457 4.548 141,769 -0.13(-2.70%)
Dec 21, 2022 4.602 4.728 4.593 4.674 93,195 +0.11(+2.37%)
Dec 20, 2022 4.412 4.584 4.403 4.566 138,483 +0.14(+3.27%)
Dec 19, 2022 4.512 4.629 4.367 4.421 159,735 -0.10(-2.20%)
Dec 16, 2022 4.421 4.530 4.421 4.521 156,768 +0.05(+1.21%)
Dec 15, 2022 4.448 4.512 4.421 4.466 96,408 -0.05(-1.00%)
Dec 14, 2022 4.521 4.566 4.448 4.512 75,613 +0.00(+0.00%)
Dec 13, 2022 4.557 4.683 4.484 4.512 99,913 -0.02(-0.40%)
Dec 12, 2022 4.421 4.548 4.421 4.530 114,183 +0.11(+2.45%)
Dec 09, 2022 4.421 4.484 4.367 4.421 100,863 -0.02(-0.41%)
Dec 08, 2022 4.421 4.512 4.394 4.439 86,378 +0.04(+0.82%)
Dec 07, 2022 4.512 4.512 4.340 4.403 119,033 -0.12(-2.59%)
Dec 06, 2022 4.548 4.570 4.466 4.521 43,712 -0.06(-1.38%)
Dec 05, 2022 4.539 4.647 4.476 4.584 127,224 +0.01(+0.20%)
Dec 02, 2022 4.620 4.638 4.528 4.575 91,607 -0.05(-1.17%)
Dec 01, 2022 4.611 4.773 4.539 4.629 135,384 +0.00(+0.00%)
Nov 30, 2022 4.584 4.665 4.539 4.629 130,394 +0.05(+1.18%)
Nov 29, 2022 4.584 4.734 4.533 4.575 143,289 +0.03(+0.58%)
Nov 28, 2022 4.469 4.619 4.442 4.548 158,534 +0.07(+1.58%)
Nov 25, 2022 4.380 4.548 4.380 4.477 83,718 +0.12(+2.64%)
Nov 23, 2022 4.345 4.376 4.309 4.362 188,454 +0.02(+0.41%)
Nov 22, 2022 4.354 4.398 4.292 4.345 95,406 +0.02(+0.41%)
Nov 21, 2022 4.283 4.345 4.225 4.327 117,214 +0.05(+1.24%)
Nov 18, 2022 4.212 4.336 4.212 4.274 128,037 +0.05(+1.26%)
Nov 17, 2022 4.265 4.283 4.123 4.221 112,499 -0.02(-0.42%)
Nov 16, 2022 4.442 4.465 4.212 4.238 173,415 -0.25(-5.52%)
Nov 15, 2022 4.460 4.623 4.442 4.486 161,143 +0.01(+0.20%)
Nov 14, 2022 4.539 4.601 4.469 4.477 308,643 -0.01(-0.20%)
Nov 11, 2022 4.327 4.513 4.318 4.486 140,967 +0.15(+3.47%)
Nov 10, 2022 4.477 4.513 4.141 4.336 459,868 -0.23(-5.04%)
Nov 09, 2022 4.548 4.637 4.539 4.566 95,678 +0.02(+0.39%)
Nov 08, 2022 4.513 4.637 4.513 4.548 123,970 +0.04(+0.78%)
Nov 07, 2022 4.389 4.575 4.362 4.513 96,461 +0.17(+3.87%)
Nov 04, 2022 4.212 4.354 4.212 4.345 88,555 +0.19(+4.69%)
Nov 03, 2022 4.177 4.212 4.044 4.150 162,959 -0.05(-1.26%)
Nov 02, 2022 4.309 4.362 4.185 4.203 146,969 -0.10(-2.26%)
Nov 01, 2022 4.327 4.327 4.256 4.300 109,657 +0.03(+0.62%)
Oct 31, 2022 4.336 4.362 4.203 4.274 258,661 -0.03(-0.62%)
Oct 28, 2022 4.274 4.327 4.185 4.300 175,022 +0.01(+0.21%)
Oct 27, 2022 4.610 4.646 4.292 4.292 132,377 -0.27(-5.83%)
Oct 26, 2022 4.646 4.707 4.539 4.557 141,520 +0.02(+0.39%)
Oct 25, 2022 4.407 4.548 4.407 4.539 85,527 +0.15(+3.43%)
Oct 24, 2022 4.407 4.424 4.340 4.389 106,954 -0.01(-0.20%)
Oct 21, 2022 4.336 4.415 4.305 4.398 178,359 +0.07(+1.64%)
Oct 20, 2022 4.309 4.353 4.282 4.327 99,767 +0.02(+0.41%)
Oct 19, 2022 4.247 4.323 4.230 4.309 104,508 +0.05(+1.25%)
Oct 18, 2022 4.168 4.309 4.168 4.256 134,430 +0.07(+1.69%)
Oct 17, 2022 4.159 4.238 4.106 4.185 100,803 +0.03(+0.64%)
Oct 14, 2022 4.177 4.247 4.123 4.159 129,136 +0.00(+0.00%)
Oct 13, 2022 4.061 4.212 4.017 4.159 80,894 +0.10(+2.40%)
Oct 12, 2022 4.070 4.101 3.889 4.061 121,875 +0.10(+2.46%)
Oct 11, 2022 4.000 4.053 3.893 3.964 121,889 -0.07(-1.75%)
Oct 10, 2022 4.159 4.238 3.982 4.035 141,060 -0.13(-3.18%)
Oct 07, 2022 4.247 4.292 4.128 4.168 108,710 -0.10(-2.28%)
Oct 06, 2022 4.203 4.283 4.194 4.265 81,002 +0.02(+0.42%)
Oct 05, 2022 4.185 4.256 4.150 4.247 108,098 +0.04(+0.84%)
Oct 04, 2022 4.159 4.247 4.159 4.212 110,242 +0.09(+2.15%)
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.