Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pangaea Logistics So (NQ: PANL )

5.970 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.950	6.030	5.930	5.970	191,472	+0.00(+0.00%)
Nov 20, 2024	6.030	6.040	5.920	5.970	119,407	-0.08(-1.32%)
Nov 19, 2024	6.010	6.070	5.770	6.050	236,624	+0.00(+0.00%)
Nov 18, 2024	6.320	6.320	6.050	6.050	224,225	-0.25(-3.97%)
Nov 15, 2024	6.450	6.450	6.260	6.300	127,643	-0.11(-1.72%)
Nov 14, 2024	6.320	6.490	6.320	6.410	167,860	+0.11(+1.75%)
Nov 13, 2024	6.650	6.665	6.200	6.300	332,849	-0.47(-6.94%)
Nov 12, 2024	6.760	6.800	6.690	6.770	269,775	+0.03(+0.45%)
Nov 11, 2024	6.700	6.775	6.612	6.740	139,960	+0.09(+1.35%)
Nov 08, 2024	6.640	6.665	6.570	6.650	155,962	+0.01(+0.15%)
Nov 07, 2024	6.620	6.770	6.590	6.640	148,800	+0.00(+0.00%)
Nov 06, 2024	6.550	6.650	6.450	6.640	208,440	+0.28(+4.40%)
Nov 05, 2024	6.200	6.360	6.200	6.360	91,960	+0.16(+2.58%)
Nov 04, 2024	6.170	6.270	6.162	6.200	152,411	+0.02(+0.32%)
Nov 01, 2024	6.420	6.425	6.170	6.180	151,672	-0.24(-3.74%)
Oct 31, 2024	6.350	6.455	6.350	6.420	121,584	+0.06(+0.94%)
Oct 30, 2024	6.250	6.410	6.250	6.360	190,133	+0.03(+0.47%)
Oct 29, 2024	6.180	6.330	6.170	6.330	153,986	+0.11(+1.77%)
Oct 28, 2024	6.270	6.305	6.190	6.220	242,903	-0.05(-0.80%)
Oct 25, 2024	6.270	6.340	6.265	6.270	104,926	+0.00(+0.00%)
Oct 24, 2024	6.270	6.311	6.200	6.270	125,216	+0.07(+1.13%)
Oct 23, 2024	6.350	6.380	6.180	6.200	158,549	-0.16(-2.52%)
Oct 22, 2024	6.360	6.430	6.345	6.360	106,102	+0.00(+0.00%)
Oct 21, 2024	6.540	6.540	6.348	6.360	211,489	-0.14(-2.15%)
Oct 18, 2024	6.450	6.525	6.445	6.500	127,687	+0.06(+0.93%)
Oct 17, 2024	6.420	6.460	6.340	6.440	150,576	+0.07(+1.10%)
Oct 16, 2024	6.250	6.430	6.240	6.370	216,526	+0.13(+2.08%)
Oct 15, 2024	6.460	6.460	6.144	6.240	285,804	-0.25(-3.85%)
Oct 14, 2024	6.720	6.740	6.466	6.490	134,030	-0.24(-3.57%)
Oct 11, 2024	6.620	6.730	6.592	6.730	80,815	+0.10(+1.51%)
Oct 10, 2024	6.670	6.680	6.600	6.630	100,662	-0.07(-1.04%)
Oct 09, 2024	6.830	6.830	6.660	6.700	138,373	-0.16(-2.33%)
Oct 08, 2024	6.870	6.870	6.790	6.860	103,689	-0.01(-0.15%)
Oct 07, 2024	7.000	7.090	6.860	6.870	100,400	-0.15(-2.14%)
Oct 04, 2024	6.920	7.040	6.840	7.020	230,065	+0.15(+2.18%)
Oct 03, 2024	7.160	7.160	6.865	6.870	139,780	-0.33(-4.58%)
Oct 02, 2024	7.140	7.245	7.130	7.200	82,962	+0.04(+0.56%)
Oct 01, 2024	7.210	7.260	7.110	7.160	203,858	-0.07(-0.97%)
Sep 30, 2024	7.120	7.245	7.120	7.230	103,571	+0.09(+1.26%)
Sep 27, 2024	7.450	7.456	7.120	7.140	148,870	-0.28(-3.77%)
Sep 26, 2024	7.450	7.495	7.400	7.420	161,096	+0.06(+0.82%)
Sep 25, 2024	7.140	7.420	7.140	7.360	204,602	+0.26(+3.66%)
Sep 24, 2024	6.840	7.220	6.810	7.100	175,552	+0.48(+7.25%)
Sep 23, 2024	6.460	6.680	6.460	6.620	133,451	+0.17(+2.64%)
Sep 20, 2024	6.848	6.848	6.450	6.450	346,510	-0.20(-3.01%)
Sep 19, 2024	6.600	6.650	6.530	6.650	83,749	+0.17(+2.62%)
Sep 18, 2024	6.490	6.650	6.470	6.480	134,721	+0.02(+0.31%)
Sep 17, 2024	6.490	6.540	6.390	6.460	158,767	+0.00(+0.00%)
Sep 16, 2024	6.420	6.465	6.330	6.460	104,755	+0.09(+1.41%)
Sep 13, 2024	6.420	6.420	6.230	6.370	138,830	+0.03(+0.47%)
Sep 12, 2024	6.370	6.390	6.300	6.340	138,552	+0.00(+0.00%)
Sep 11, 2024	6.220	6.350	6.200	6.340	99,967	+0.12(+1.93%)
Sep 10, 2024	6.180	6.225	6.090	6.220	103,379	+0.03(+0.48%)
Sep 09, 2024	6.270	6.270	6.136	6.190	151,514	-0.02(-0.32%)
Sep 06, 2024	6.310	6.330	6.150	6.210	79,529	-0.14(-2.20%)
Sep 05, 2024	6.480	6.480	6.320	6.350	129,375	-0.15(-2.31%)
Sep 04, 2024	6.550	6.580	6.450	6.500	73,596	-0.08(-1.22%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pangaea Logistics So (NQ: PANL )

Historical Prices