Pangaea Logistics So (NQ: PANL )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.759 6.826 6.653 6.730 176,003 +0.02(+0.29%)
Nov 29, 2023 6.900 6.900 6.701 6.711 148,589 -0.12(-1.80%)
Nov 28, 2023 6.862 6.862 6.730 6.834 162,458 -0.04(-0.55%)
Nov 27, 2023 6.985 7.052 6.749 6.872 219,724 -0.14(-2.03%)
Nov 24, 2023 6.720 7.014 6.663 7.014 352,059 +0.34(+5.11%)
Nov 22, 2023 6.644 6.711 6.616 6.673 109,966 +0.02(+0.28%)
Nov 21, 2023 6.692 6.720 6.587 6.654 147,114 -0.04(-0.57%)
Nov 20, 2023 6.692 6.730 6.568 6.692 287,456 +0.07(+1.00%)
Nov 17, 2023 6.635 6.730 6.597 6.625 274,053 -0.09(-1.41%)
Nov 16, 2023 6.701 6.730 6.578 6.720 153,717 +0.01(+0.14%)
Nov 15, 2023 6.540 6.777 6.474 6.711 281,309 +0.16(+2.46%)
Nov 14, 2023 6.313 6.559 6.222 6.549 147,118 +0.36(+5.82%)
Nov 13, 2023 6.076 6.189 5.905 6.189 201,860 +0.12(+2.03%)
Nov 10, 2023 6.019 6.205 6.000 6.066 179,530 +0.05(+0.79%)
Nov 09, 2023 5.791 6.047 5.687 6.019 157,325 +0.43(+7.63%)
Nov 08, 2023 5.734 5.758 5.554 5.592 77,272 -0.13(-2.32%)
Nov 07, 2023 5.715 5.791 5.668 5.725 68,903 +0.01(+0.17%)
Nov 06, 2023 5.782 5.782 5.668 5.715 56,614 -0.06(-0.99%)
Nov 03, 2023 5.753 5.810 5.715 5.772 86,427 +0.03(+0.49%)
Nov 02, 2023 5.649 5.763 5.640 5.744 87,158 +0.10(+1.85%)
Nov 01, 2023 5.507 5.640 5.507 5.640 81,336 +0.15(+2.76%)
Oct 31, 2023 5.545 5.583 5.436 5.488 105,935 -0.08(-1.36%)
Oct 30, 2023 5.592 5.668 5.507 5.564 76,208 -0.02(-0.34%)
Oct 27, 2023 5.630 5.659 5.568 5.583 68,011 -0.08(-1.34%)
Oct 26, 2023 5.640 5.687 5.583 5.659 65,327 +0.02(+0.34%)
Oct 25, 2023 5.611 5.668 5.550 5.640 120,872 +0.02(+0.34%)
Oct 24, 2023 5.573 5.677 5.568 5.621 130,985 +0.09(+1.54%)
Oct 23, 2023 5.621 5.630 5.526 5.535 65,108 -0.11(-2.01%)
Oct 20, 2023 5.621 5.696 5.611 5.649 99,024 +0.04(+0.68%)
Oct 19, 2023 5.772 5.772 5.573 5.611 95,180 -0.16(-2.79%)
Oct 18, 2023 5.829 5.829 5.715 5.772 82,639 -0.05(-0.81%)
Oct 17, 2023 5.696 5.905 5.649 5.820 109,769 +0.08(+1.32%)
Oct 16, 2023 5.801 5.805 5.725 5.744 73,304 +0.00(+0.00%)
Oct 13, 2023 5.734 5.772 5.713 5.744 60,666 +0.05(+0.83%)
Oct 12, 2023 5.753 5.781 5.625 5.696 178,834 -0.03(-0.50%)
Oct 11, 2023 5.763 5.810 5.649 5.725 103,821 -0.07(-1.15%)
Oct 10, 2023 5.858 5.943 5.786 5.791 99,094 -0.03(-0.49%)
Oct 09, 2023 5.696 5.881 5.677 5.820 96,611 +0.10(+1.82%)
Oct 06, 2023 5.659 5.734 5.621 5.715 97,399 +0.07(+1.17%)
Oct 05, 2023 5.564 5.668 5.564 5.649 125,876 +0.04(+0.68%)
Oct 04, 2023 5.677 5.677 5.592 5.611 200,262 -0.04(-0.67%)
Oct 03, 2023 5.554 5.668 5.535 5.649 185,032 +0.04(+0.68%)
Oct 02, 2023 5.573 5.621 5.478 5.611 208,014 +0.04(+0.68%)
Sep 29, 2023 5.592 5.621 5.493 5.573 560,219 +0.01(+0.17%)
Sep 28, 2023 5.412 5.564 5.355 5.564 148,752 +0.15(+2.80%)
Sep 27, 2023 5.507 5.507 5.308 5.412 154,291 -0.06(-1.04%)
Sep 26, 2023 5.403 5.554 5.403 5.469 172,287 +0.08(+1.41%)
Sep 25, 2023 5.355 5.403 5.388 5.393 113,494 +0.04(+0.71%)
Sep 22, 2023 5.336 5.407 5.262 5.355 135,327 +0.05(+0.89%)
Sep 21, 2023 5.260 5.350 5.224 5.308 87,767 +0.03(+0.54%)
Sep 20, 2023 5.279 5.379 5.279 5.279 109,591 +0.01(+0.18%)
Sep 19, 2023 5.260 5.355 5.251 5.270 133,216 +0.04(+0.72%)
Sep 18, 2023 5.279 5.289 5.137 5.232 170,249 -0.05(-0.90%)
Sep 15, 2023 5.327 5.355 5.270 5.279 216,446 -0.05(-0.89%)
Sep 14, 2023 5.241 5.355 5.225 5.327 101,144 +0.12(+2.37%)
Sep 13, 2023 5.251 5.260 5.180 5.204 115,076 -0.02(-0.36%)
Sep 12, 2023 5.175 5.232 5.147 5.223 111,457 +0.01(+0.18%)
Sep 11, 2023 5.071 5.260 5.071 5.213 174,484 +0.13(+2.61%)
Sep 08, 2023 5.099 5.182 5.005 5.080 138,575 +0.01(+0.19%)
Sep 07, 2023 5.232 5.270 5.044 5.071 370,216 -0.16(-3.08%)
Sep 06, 2023 5.317 5.360 5.223 5.232 175,642 -0.09(-1.60%)
Sep 05, 2023 5.412 5.412 5.270 5.317 216,661 -0.13(-2.43%)
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.