Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pangaea Logistics Solutions Ltd. - Common Stock (NQ:PANL)

4.590 -0.280 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.660 4.685 4.460 4.590 491,683 -0.28(-5.75%)
Jul 31, 2025 4.840 4.940 4.830 4.870 172,065 +0.01(+0.21%)
Jul 30, 2025 4.980 5.015 4.845 4.860 150,908 -0.11(-2.21%)
Jul 29, 2025 5.060 5.080 4.960 4.970 144,840 -0.08(-1.58%)
Jul 28, 2025 5.070 5.080 5.010 5.050 126,414 -0.01(-0.20%)
Jul 25, 2025 5.100 5.115 5.010 5.060 143,382 -0.02(-0.39%)
Jul 24, 2025 5.130 5.140 5.050 5.080 137,610 -0.06(-1.17%)
Jul 23, 2025 5.090 5.200 5.045 5.140 150,772 +0.09(+1.78%)
Jul 22, 2025 5.010 5.110 4.900 5.050 193,424 +0.07(+1.41%)
Jul 21, 2025 5.040 5.120 4.950 4.980 145,542 -0.04(-0.80%)
Jul 18, 2025 5.240 5.240 5.005 5.020 188,213 -0.18(-3.46%)
Jul 17, 2025 5.080 5.260 5.060 5.200 204,923 +0.11(+2.16%)
Jul 16, 2025 5.050 5.120 4.970 5.090 144,373 +0.08(+1.60%)
Jul 15, 2025 5.110 5.115 5.005 5.010 153,254 -0.09(-1.76%)
Jul 14, 2025 5.210 5.210 5.075 5.100 163,156 -0.12(-2.30%)
Jul 11, 2025 5.170 5.260 5.140 5.220 166,943 +0.05(+0.97%)
Jul 10, 2025 5.090 5.275 5.080 5.170 158,320 +0.08(+1.57%)
Jul 09, 2025 5.150 5.150 5.000 5.090 175,259 -0.03(-0.59%)
Jul 08, 2025 5.060 5.200 5.040 5.120 333,672 +0.08(+1.59%)
Jul 07, 2025 5.050 5.240 5.030 5.040 304,642 -0.11(-2.14%)
Jul 03, 2025 5.060 5.165 5.030 5.150 108,270 +0.08(+1.58%)
Jul 02, 2025 4.830 5.050 4.830 5.070 201,206 +0.27(+5.63%)
Jul 01, 2025 4.660 4.890 4.600 4.800 226,833 +0.10(+2.13%)
Jun 30, 2025 4.820 4.820 4.580 4.700 338,080 -0.13(-2.69%)
Jun 27, 2025 4.740 4.830 4.720 4.830 825,416 +0.08(+1.68%)
Jun 26, 2025 4.950 5.070 4.680 4.750 225,958 -0.18(-3.65%)
Jun 25, 2025 4.930 5.010 4.810 4.930 244,614 -0.02(-0.40%)
Jun 24, 2025 4.870 5.010 4.800 4.950 252,699 +0.09(+1.85%)
Jun 23, 2025 4.880 4.960 4.852 4.860 228,845 -0.03(-0.61%)
Jun 20, 2025 4.900 4.930 4.810 4.890 386,556 +0.09(+1.87%)
Jun 18, 2025 4.720 4.860 4.700 4.800 214,767 +0.07(+1.48%)
Jun 17, 2025 4.640 4.825 4.640 4.730 224,543 +0.08(+1.72%)
Jun 16, 2025 4.650 4.740 4.570 4.650 248,113 -0.01(-0.21%)
Jun 13, 2025 4.690 4.750 4.650 4.660 194,946 -0.10(-2.10%)
Jun 12, 2025 4.860 4.895 4.700 4.760 242,422 -0.14(-2.86%)
Jun 11, 2025 4.800 4.940 4.800 4.900 275,287 +0.11(+2.30%)
Jun 10, 2025 4.740 4.820 4.660 4.790 227,716 +0.08(+1.70%)
Jun 09, 2025 4.660 4.750 4.630 4.710 221,773 +0.06(+1.29%)
Jun 06, 2025 4.590 4.675 4.540 4.650 244,910 +0.13(+2.88%)
Jun 05, 2025 4.540 4.562 4.480 4.520 160,359 -0.01(-0.22%)
Jun 04, 2025 4.520 4.650 4.480 4.530 240,539 +0.01(+0.22%)
Jun 03, 2025 4.390 4.520 4.270 4.520 287,208 +0.14(+3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.