Pangaea Logistics So (NQ: PANL )

6.480 +0.020 (+0.31%)
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 4.653 4.698 4.545 4.644 126,415 -0.02(-0.39%)
Dec 29, 2022 4.581 4.698 4.581 4.662 54,930 +0.10(+2.17%)
Dec 28, 2022 4.716 4.727 4.536 4.563 73,981 -0.14(-2.88%)
Dec 27, 2022 4.707 4.734 4.610 4.698 93,371 -0.01(-0.19%)
Dec 23, 2022 4.509 4.734 4.509 4.707 78,869 +0.16(+3.57%)
Dec 22, 2022 4.599 4.599 4.455 4.545 141,858 -0.13(-2.70%)
Dec 21, 2022 4.599 4.725 4.590 4.671 93,253 +0.11(+2.37%)
Dec 20, 2022 4.410 4.581 4.400 4.563 138,570 +0.14(+3.27%)
Dec 19, 2022 4.509 4.626 4.364 4.419 159,835 -0.10(-2.20%)
Dec 16, 2022 4.419 4.527 4.419 4.518 156,867 +0.05(+1.21%)
Dec 15, 2022 4.446 4.509 4.419 4.464 96,468 -0.05(-1.00%)
Dec 14, 2022 4.518 4.563 4.446 4.509 75,661 +0.00(+0.00%)
Dec 13, 2022 4.554 4.680 4.482 4.509 99,976 -0.02(-0.40%)
Dec 12, 2022 4.419 4.545 4.419 4.527 114,255 +0.11(+2.45%)
Dec 09, 2022 4.419 4.482 4.364 4.419 100,926 -0.02(-0.41%)
Dec 08, 2022 4.419 4.509 4.391 4.437 86,432 +0.04(+0.82%)
Dec 07, 2022 4.509 4.509 4.337 4.401 119,108 -0.12(-2.59%)
Dec 06, 2022 4.545 4.567 4.464 4.518 43,739 -0.06(-1.38%)
Dec 05, 2022 4.536 4.644 4.473 4.581 127,304 +0.01(+0.20%)
Dec 02, 2022 4.617 4.635 4.525 4.572 91,664 -0.05(-1.17%)
Dec 01, 2022 4.608 4.770 4.536 4.626 135,469 +0.00(+0.00%)
Nov 30, 2022 4.581 4.662 4.536 4.626 130,476 +0.05(+1.18%)
Nov 29, 2022 4.581 4.731 4.530 4.572 143,379 +0.03(+0.58%)
Nov 28, 2022 4.466 4.616 4.439 4.545 158,633 +0.07(+1.58%)
Nov 25, 2022 4.377 4.545 4.377 4.475 83,771 +0.11(+2.64%)
Nov 23, 2022 4.342 4.373 4.307 4.360 188,572 +0.02(+0.41%)
Nov 22, 2022 4.351 4.395 4.289 4.342 95,466 +0.02(+0.41%)
Nov 21, 2022 4.280 4.342 4.223 4.324 117,288 +0.05(+1.24%)
Nov 18, 2022 4.209 4.333 4.209 4.271 128,118 +0.05(+1.26%)
Nov 17, 2022 4.262 4.280 4.121 4.218 112,570 -0.02(-0.42%)
Nov 16, 2022 4.439 4.462 4.209 4.236 173,524 -0.25(-5.52%)
Nov 15, 2022 4.457 4.620 4.439 4.483 161,244 +0.01(+0.20%)
Nov 14, 2022 4.536 4.598 4.466 4.475 308,836 -0.01(-0.20%)
Nov 11, 2022 4.324 4.510 4.315 4.483 141,055 +0.15(+3.47%)
Nov 10, 2022 4.475 4.510 4.139 4.333 460,157 -0.23(-5.04%)
Nov 09, 2022 4.545 4.634 4.536 4.563 95,738 +0.02(+0.39%)
Nov 08, 2022 4.510 4.634 4.510 4.545 124,048 +0.04(+0.78%)
Nov 07, 2022 4.386 4.572 4.360 4.510 96,522 +0.17(+3.87%)
Nov 04, 2022 4.209 4.351 4.209 4.342 88,611 +0.19(+4.69%)
Nov 03, 2022 4.174 4.209 4.041 4.147 163,062 -0.05(-1.26%)
Nov 02, 2022 4.307 4.360 4.183 4.200 147,061 -0.10(-2.26%)
Nov 01, 2022 4.324 4.324 4.253 4.298 109,726 +0.03(+0.62%)
Oct 31, 2022 4.333 4.360 4.200 4.271 258,823 -0.03(-0.62%)
Oct 28, 2022 4.271 4.324 4.183 4.298 175,132 +0.01(+0.21%)
Oct 27, 2022 4.607 4.643 4.289 4.289 132,460 -0.27(-5.83%)
Oct 26, 2022 4.643 4.704 4.536 4.554 141,608 +0.02(+0.39%)
Oct 25, 2022 4.404 4.545 4.404 4.536 85,581 +0.15(+3.43%)
Oct 24, 2022 4.404 4.422 4.338 4.386 107,021 -0.01(-0.20%)
Oct 21, 2022 4.333 4.413 4.302 4.395 178,471 +0.07(+1.64%)
Oct 20, 2022 4.307 4.351 4.279 4.324 99,830 +0.02(+0.41%)
Oct 19, 2022 4.245 4.320 4.227 4.307 104,574 +0.05(+1.25%)
Oct 18, 2022 4.165 4.307 4.165 4.253 134,515 +0.07(+1.69%)
Oct 17, 2022 4.156 4.236 4.103 4.183 100,867 +0.03(+0.64%)
Oct 14, 2022 4.174 4.245 4.121 4.156 129,217 +0.00(+0.00%)
Oct 13, 2022 4.059 4.209 4.015 4.156 80,945 +0.10(+2.40%)
Oct 12, 2022 4.068 4.099 3.887 4.059 121,951 +0.10(+2.46%)
Oct 11, 2022 3.997 4.050 3.891 3.962 121,966 -0.07(-1.75%)
Oct 10, 2022 4.156 4.236 3.979 4.032 141,148 -0.13(-3.18%)
Oct 07, 2022 4.245 4.289 4.125 4.165 108,778 -0.10(-2.28%)
Oct 06, 2022 4.200 4.280 4.192 4.262 81,053 +0.02(+0.42%)
Oct 05, 2022 4.183 4.253 4.147 4.245 108,166 +0.04(+0.84%)
Oct 04, 2022 4.156 4.245 4.156 4.209 110,311 +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.