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)

7.290 +0.150 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 6.990 7.315 6.940 7.290 618,325 +0.15(+2.10%)
Apr 01, 2026 7.140 7.235 7.050 7.140 555,019 +0.06(+0.85%)
Mar 31, 2026 6.920 7.100 6.770 7.080 448,473 +0.20(+2.91%)
Mar 30, 2026 6.840 6.970 6.730 6.880 541,509 +0.11(+1.62%)
Mar 27, 2026 6.750 6.830 6.700 6.770 458,385 -0.07(-1.02%)
Mar 26, 2026 6.890 7.040 6.820 6.840 440,882 -0.12(-1.72%)
Mar 25, 2026 7.230 7.290 6.910 6.960 475,270 -0.16(-2.25%)
Mar 24, 2026 6.850 7.185 6.830 7.120 721,033 +0.18(+2.59%)
Mar 23, 2026 6.820 7.000 6.760 6.940 660,989 +0.15(+2.21%)
Mar 20, 2026 7.130 7.170 6.700 6.790 874,197 -0.28(-3.96%)
Mar 19, 2026 6.860 7.135 6.740 7.070 694,434 +0.08(+1.14%)
Mar 18, 2026 6.940 7.095 6.932 6.990 564,330 +0.05(+0.72%)
Mar 17, 2026 6.960 7.045 6.850 6.940 557,587 -0.02(-0.29%)
Mar 16, 2026 6.880 7.017 6.840 6.960 873,436 +0.13(+1.90%)
Mar 13, 2026 7.040 7.171 6.593 6.830 2,102,565 -0.21(-2.91%)
Mar 12, 2026 7.110 7.245 7.000 7.035 907,187 -0.18(-2.49%)
Mar 11, 2026 7.660 8.056 7.130 7.215 1,454,394 -1.13(-13.59%)
Mar 10, 2026 8.240 8.580 8.140 8.350 801,310 +0.11(+1.33%)
Mar 09, 2026 8.230 8.340 7.940 8.240 689,942 -0.12(-1.44%)
Mar 06, 2026 8.420 8.529 8.250 8.360 616,017 -0.33(-3.80%)
Mar 05, 2026 9.130 9.180 8.605 8.690 816,348 -0.51(-5.54%)
Mar 04, 2026 9.130 9.235 8.855 9.200 474,501 +0.09(+0.99%)
Mar 03, 2026 9.190 9.210 8.760 9.110 595,025 -0.21(-2.25%)
Mar 02, 2026 9.170 9.340 8.950 9.320 477,117 -0.03(-0.32%)
Feb 27, 2026 9.140 9.390 9.090 9.350 653,745 +0.08(+0.86%)
Feb 26, 2026 9.070 9.295 8.810 9.270 547,456 +0.17(+1.87%)
Feb 25, 2026 9.200 9.280 8.950 9.100 355,411 -0.17(-1.83%)
Feb 24, 2026 9.230 9.390 9.095 9.270 529,719 +0.10(+1.09%)
Feb 23, 2026 9.110 9.220 8.820 9.170 821,997 -0.13(-1.40%)
Feb 20, 2026 8.990 9.370 8.830 9.300 726,227 +0.27(+2.99%)
Feb 19, 2026 8.760 9.040 8.580 9.030 503,135 +0.10(+1.12%)
Feb 18, 2026 8.640 8.940 8.640 8.930 553,629 +0.36(+4.20%)
Feb 17, 2026 8.420 8.635 8.235 8.570 548,257 +0.09(+1.06%)
Feb 13, 2026 8.390 8.610 8.188 8.480 608,253 +0.03(+0.36%)
Feb 12, 2026 8.930 9.000 8.350 8.450 870,402 -0.56(-6.22%)
Feb 11, 2026 8.810 9.140 8.790 9.010 731,165 +0.18(+2.04%)
Feb 10, 2026 8.760 8.875 8.540 8.830 637,122 -0.04(-0.45%)
Feb 09, 2026 8.770 9.020 8.510 8.870 721,550 +0.16(+1.84%)
Feb 06, 2026 8.000 8.725 7.990 8.710 755,065 +0.64(+7.93%)
Feb 05, 2026 8.360 8.440 8.045 8.070 778,149 -0.34(-4.04%)
Feb 04, 2026 8.650 8.720 8.290 8.410 590,961 -0.24(-2.77%)
Feb 03, 2026 8.800 8.810 8.430 8.650 541,581 -0.15(-1.70%)
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.