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 Solutions Ltd. - Common Stock (NQ:PANL)

6.910 -0.050 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.910 6.960 6.850 6.910 245,770 -0.05(-0.72%)
Dec 24, 2025 6.950 7.080 6.910 6.960 197,818 -0.05(-0.71%)
Dec 23, 2025 7.130 7.150 7.000 7.010 197,825 -0.13(-1.82%)
Dec 22, 2025 6.990 7.210 6.985 7.140 286,790 +0.20(+2.88%)
Dec 19, 2025 7.220 7.220 6.895 6.940 410,655 -0.33(-4.54%)
Dec 18, 2025 7.290 7.330 7.220 7.270 201,591 +0.01(+0.14%)
Dec 17, 2025 7.390 7.396 7.050 7.260 217,301 -0.07(-0.95%)
Dec 16, 2025 7.390 7.415 7.250 7.330 271,755 -0.06(-0.81%)
Dec 15, 2025 7.190 7.400 7.180 7.390 322,570 +0.24(+3.36%)
Dec 12, 2025 7.130 7.290 7.080 7.150 297,299 +0.08(+1.13%)
Dec 11, 2025 7.310 7.310 7.040 7.070 258,932 -0.23(-3.15%)
Dec 10, 2025 7.160 7.375 7.140 7.300 388,552 +0.15(+2.10%)
Dec 09, 2025 7.160 7.240 7.118 7.150 225,452 -0.05(-0.69%)
Dec 08, 2025 7.160 7.250 7.060 7.200 317,516 +0.04(+0.56%)
Dec 05, 2025 7.180 7.215 7.100 7.160 204,662 -0.03(-0.42%)
Dec 04, 2025 7.040 7.195 7.000 7.190 343,460 +0.15(+2.13%)
Dec 03, 2025 7.000 7.230 7.000 7.040 401,017 +0.07(+1.00%)
Dec 02, 2025 7.090 7.200 6.900 6.970 237,029 -0.09(-1.27%)
Dec 01, 2025 6.920 7.190 6.910 7.060 339,996 +0.04(+0.57%)
Nov 28, 2025 7.090 7.090 6.990 7.020 128,882 -0.07(-0.99%)
Nov 26, 2025 7.120 7.190 6.990 7.090 361,764 -0.05(-0.70%)
Nov 25, 2025 6.920 7.225 6.923 7.140 455,782 +0.13(+1.85%)
Nov 24, 2025 6.750 7.051 6.745 7.010 424,525 +0.21(+3.09%)
Nov 21, 2025 6.500 6.890 6.460 6.800 388,591 +0.30(+4.62%)
Nov 20, 2025 6.600 6.725 6.450 6.500 285,603 -0.07(-1.07%)
Nov 19, 2025 6.460 6.600 6.425 6.570 281,745 +0.04(+0.61%)
Nov 18, 2025 6.620 6.650 6.390 6.530 404,269 -0.12(-1.80%)
Nov 17, 2025 6.500 7.000 6.480 6.650 652,526 +0.17(+2.62%)
Nov 14, 2025 6.330 6.490 6.260 6.480 254,885 +0.05(+0.78%)
Nov 13, 2025 6.450 6.515 6.210 6.430 289,759 -0.02(-0.31%)
Nov 12, 2025 6.290 6.560 6.220 6.450 295,127 +0.16(+2.54%)
Nov 11, 2025 6.290 6.530 6.220 6.290 482,507 -0.07(-1.10%)
Nov 10, 2025 6.090 6.540 6.080 6.360 1,112,286 +0.54(+9.28%)
Nov 07, 2025 5.220 5.830 5.190 5.820 733,998 +0.89(+18.05%)
Nov 06, 2025 4.980 4.980 4.840 4.930 127,879 -0.05(-1.00%)
Nov 05, 2025 4.760 4.980 4.750 4.980 125,933 +0.25(+5.29%)
Nov 04, 2025 4.790 4.815 4.705 4.730 122,214 -0.14(-2.87%)
Nov 03, 2025 4.950 4.995 4.860 4.870 140,743 -0.08(-1.62%)
Oct 31, 2025 4.880 4.965 4.810 4.950 113,404 +0.07(+1.43%)
Oct 30, 2025 4.880 4.955 4.850 4.880 119,291 +0.00(+0.00%)
Oct 29, 2025 4.810 5.025 4.810 4.880 219,586 +0.08(+1.67%)
Oct 28, 2025 4.760 4.860 4.750 4.800 117,322 +0.02(+0.42%)
Oct 27, 2025 4.850 4.850 4.780 4.780 106,153 -0.05(-1.04%)
Oct 24, 2025 4.860 4.930 4.790 4.830 108,704 +0.01(+0.21%)
Oct 23, 2025 4.820 4.890 4.780 4.820 90,642 +0.03(+0.63%)
Oct 22, 2025 4.800 4.850 4.762 4.790 101,977 -0.01(-0.21%)
Oct 21, 2025 4.860 4.860 4.705 4.800 186,018 -0.06(-1.23%)
Oct 20, 2025 4.820 4.945 4.810 4.860 131,112 +0.05(+1.04%)
Oct 17, 2025 4.910 4.960 4.800 4.810 144,533 -0.11(-2.24%)
Oct 16, 2025 4.950 5.050 4.880 4.920 170,978 +0.04(+0.82%)
Oct 15, 2025 4.850 5.010 4.850 4.880 159,551 +0.03(+0.62%)
Oct 14, 2025 4.660 4.865 4.627 4.850 165,551 +0.12(+2.54%)
Oct 13, 2025 4.630 4.760 4.617 4.730 150,951 +0.17(+3.73%)
Oct 10, 2025 4.800 4.890 4.540 4.560 228,757 -0.27(-5.59%)
Oct 09, 2025 4.890 4.990 4.820 4.830 142,136 -0.09(-1.83%)
Oct 08, 2025 5.030 5.030 4.870 4.920 178,142 -0.08(-1.60%)
Oct 07, 2025 5.070 5.149 4.985 5.000 150,174 -0.07(-1.38%)
Oct 06, 2025 5.100 5.160 5.060 5.070 154,604 -0.02(-0.39%)
Oct 03, 2025 5.090 5.160 5.065 5.090 111,314 +0.04(+0.79%)
Oct 02, 2025 5.070 5.090 5.000 5.050 135,305 +0.01(+0.20%)
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 Privacy Policy and Terms Of Service.


 

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.