ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pangaea Logistics So (NQ: PANL )

6.920 -0.280 (-3.89%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 6.730 6.770 6.550 6.580 215,498 -0.17(-2.52%)
Aug 30, 2024 6.770 6.770 6.680 6.750 96,515 +0.05(+0.75%)
Aug 29, 2024 6.720 6.730 6.670 6.700 108,279 -0.01(-0.15%)
Aug 28, 2024 6.710 6.779 6.582 6.710 165,776 +0.02(+0.29%)
Aug 27, 2024 6.621 6.700 6.601 6.690 76,524 +0.05(+0.74%)
Aug 26, 2024 6.582 6.680 6.562 6.641 146,049 +0.07(+1.05%)
Aug 23, 2024 6.424 6.587 6.311 6.572 301,109 +0.20(+3.09%)
Aug 22, 2024 6.552 6.572 6.355 6.375 80,891 -0.18(-2.71%)
Aug 21, 2024 6.503 6.631 6.503 6.552 75,060 +0.05(+0.76%)
Aug 20, 2024 6.572 6.572 6.444 6.503 122,930 -0.05(-0.75%)
Aug 19, 2024 6.444 6.641 6.444 6.552 129,487 +0.11(+1.68%)
Aug 16, 2024 6.365 6.483 6.345 6.444 297,656 +0.08(+1.24%)
Aug 15, 2024 6.404 6.464 6.335 6.365 117,555 +0.11(+1.73%)
Aug 14, 2024 6.345 6.355 6.178 6.257 122,324 -0.09(-1.40%)
Aug 13, 2024 6.326 6.503 6.168 6.345 109,829 +0.08(+1.26%)
Aug 12, 2024 6.345 6.385 6.138 6.266 179,230 -0.10(-1.55%)
Aug 09, 2024 6.513 6.513 6.030 6.365 184,627 -0.08(-1.22%)
Aug 08, 2024 6.513 6.513 6.385 6.444 101,750 +0.05(+0.77%)
Aug 07, 2024 6.611 6.631 6.375 6.395 103,584 -0.14(-2.11%)
Aug 06, 2024 6.454 6.582 6.345 6.532 117,796 +0.12(+1.84%)
Aug 05, 2024 6.306 6.493 6.217 6.414 149,274 -0.12(-1.81%)
Aug 02, 2024 6.700 6.798 6.523 6.532 155,463 -0.37(-5.42%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.