Stock Quote

Pangaea Logistics So (NQ: PANL )

3.970 USD -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.960 3.960 3.720 3.820 221,885 -0.20(-4.98%)
Nov 29, 2021 4.000 4.055 3.890 4.020 214,339 +0.08(+2.03%)
Nov 26, 2021 3.970 3.980 3.840 3.940 194,138 -0.17(-4.14%)
Nov 24, 2021 3.990 4.110 3.930 4.110 304,463 +0.13(+3.27%)
Nov 23, 2021 3.910 3.990 3.880 3.980 287,838 +0.07(+1.79%)
Nov 22, 2021 3.950 4.060 3.890 3.910 295,555 +0.00(+0.00%)
Nov 19, 2021 3.950 3.950 3.850 3.910 266,605 +0.00(+0.00%)
Nov 18, 2021 3.850 3.960 3.900 3.910 343,028 +0.10(+2.62%)
Nov 17, 2021 3.950 3.960 3.800 3.810 262,474 -0.13(-3.30%)
Nov 16, 2021 4.220 4.230 3.900 3.940 649,826 -0.33(-7.73%)
Nov 15, 2021 4.420 4.450 4.210 4.270 551,814 -0.11(-2.51%)
Nov 12, 2021 4.540 4.540 4.350 4.380 298,836 -0.16(-3.52%)
Nov 11, 2021 4.620 4.620 4.460 4.540 285,266 -0.08(-1.73%)
Nov 10, 2021 4.740 4.620 1,074,195 +0.12(+2.67%)
Nov 09, 2021 4.440 4.533 4.430 4.500 355,442 +0.09(+2.04%)
Nov 08, 2021 4.430 4.480 4.350 4.410 235,549 +0.00(+0.00%)
Nov 05, 2021 4.440 4.470 4.350 4.410 268,576 -0.02(-0.45%)
Nov 04, 2021 4.620 4.640 4.360 4.430 467,489 -0.18(-3.90%)
Nov 03, 2021 4.590 4.640 4.470 4.610 256,757 +0.04(+0.88%)
Nov 02, 2021 4.520 4.570 4.330 4.570 347,443 +0.00(+0.00%)
Nov 01, 2021 4.520 4.630 4.520 4.570 203,099 +0.05(+1.11%)
Oct 29, 2021 4.530 4.560 4.390 4.520 214,735 +0.02(+0.44%)
Oct 28, 2021 4.400 4.510 4.390 4.500 141,999 +0.13(+2.97%)
Oct 27, 2021 4.380 4.460 4.350 4.370 227,013 -0.03(-0.68%)
Oct 26, 2021 4.550 4.360 4.400 313,727 -0.19(-4.14%)
Oct 25, 2021 4.510 4.620 4.500 4.590 199,314 +0.08(+1.77%)
Oct 22, 2021 4.560 4.590 4.450 4.510 221,129 -0.07(-1.53%)
Oct 21, 2021 4.650 4.650 4.530 4.580 162,253 -0.09(-1.93%)
Oct 20, 2021 4.670 4.670 4.530 4.670 229,052 -0.03(-0.64%)
Oct 19, 2021 4.640 4.800 4.620 4.700 253,728 +0.10(+2.17%)
Oct 18, 2021 4.460 4.626 4.420 4.600 251,426 +0.08(+1.77%)
Oct 15, 2021 4.450 4.615 4.380 4.520 237,386 +0.07(+1.57%)
Oct 14, 2021 4.730 4.750 4.370 4.450 812,846 -0.37(-7.68%)
Oct 13, 2021 5.020 5.080 4.620 4.820 998,733 -0.20(-3.98%)
Oct 12, 2021 5.120 5.140 4.970 5.020 236,771 -0.11(-2.14%)
Oct 11, 2021 5.120 5.276 5.100 5.130 216,683 +0.05(+0.98%)
Oct 08, 2021 5.240 5.240 4.970 5.080 234,449 -0.12(-2.31%)
Oct 07, 2021 5.240 5.370 5.160 5.200 288,955 +0.06(+1.17%)
Oct 06, 2021 5.020 5.200 4.960 5.140 292,863 -0.04(-0.77%)
Oct 05, 2021 5.080 5.260 5.010 5.180 234,778 +0.18(+3.60%)
Oct 04, 2021 5.290 5.325 5.000 5.000 320,156 -0.24(-4.58%)
Oct 01, 2021 5.080 5.300 5.060 5.240 230,419 +0.19(+3.76%)
Sep 30, 2021 5.050 5.120 4.950 5.050 160,415 +0.01(+0.20%)
Sep 29, 2021 5.150 5.186 4.970 5.040 243,531 -0.07(-1.37%)
Sep 28, 2021 5.220 5.300 5.000 5.110 324,746 -0.07(-1.35%)
Sep 27, 2021 5.060 5.230 5.060 5.180 313,397 +0.08(+1.57%)
Sep 24, 2021 4.900 5.170 4.880 5.100 368,932 +0.16(+3.24%)
Sep 23, 2021 4.960 4.970 4.860 4.940 388,208 +0.08(+1.65%)
Sep 22, 2021 4.760 4.940 4.600 4.860 509,063 +0.22(+4.74%)
Sep 21, 2021 5.050 5.050 4.510 4.640 1,257,586 -0.21(-4.33%)
Sep 20, 2021 5.220 5.220 4.700 4.850 1,341,321 -0.69(-12.45%)
Sep 17, 2021 5.950 6.000 5.510 5.540 1,295,781 -0.31(-5.30%)
Sep 16, 2021 5.600 5.900 5.600 5.850 567,246 +0.29(+5.22%)
Sep 15, 2021 5.530 5.712 5.403 5.560 497,777 +0.06(+1.09%)
Sep 14, 2021 5.640 5.640 5.400 5.500 324,588 -0.10(-1.79%)
Sep 13, 2021 5.430 5.690 5.350 5.600 532,531 +0.22(+4.09%)
Sep 10, 2021 5.450 5.600 5.290 5.380 457,910 +0.00(+0.00%)
Sep 09, 2021 5.280 5.580 5.140 5.380 567,248 +0.09(+1.70%)
Sep 08, 2021 5.810 6.200 5.110 5.290 1,499,271 -0.40(-7.03%)
Sep 07, 2021 5.340 5.864 5.230 5.690 2,381,737 +0.41(+7.77%)
Sep 03, 2021 5.050 5.300 5.040 5.280 374,824 +0.21(+4.14%)
Sep 02, 2021 5.120 5.190 4.980 5.070 729,507 -0.01(-0.20%)
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.