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)

8.480 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 8.390 8.800 8.260 8.800 863,191 +0.32(+3.77%)
Jan 30, 2026 8.480 8.600 8.210 8.480 708,182 +0.00(+0.00%)
Jan 29, 2026 8.330 8.560 8.140 8.480 743,859 +0.06(+0.71%)
Jan 28, 2026 8.358 8.790 8.260 8.420 1,042,147 +0.30(+3.69%)
Jan 27, 2026 7.860 8.273 7.860 8.120 809,624 +0.26(+3.31%)
Jan 26, 2026 8.130 8.150 7.733 7.860 759,500 -0.30(-3.68%)
Jan 23, 2026 8.280 8.376 8.010 8.160 1,187,865 -0.15(-1.81%)
Jan 22, 2026 7.190 9.170 7.125 8.310 4,938,106 +1.17(+16.39%)
Jan 21, 2026 6.980 7.187 6.940 7.140 412,736 +0.24(+3.48%)
Jan 20, 2026 6.650 6.920 6.580 6.900 292,408 +0.20(+2.99%)
Jan 16, 2026 7.010 7.010 6.660 6.700 379,796 -0.31(-4.42%)
Jan 15, 2026 6.830 7.025 6.780 7.010 284,399 +0.19(+2.79%)
Jan 14, 2026 6.830 6.990 6.790 6.820 404,763 +0.02(+0.29%)
Jan 13, 2026 6.860 7.000 6.790 6.800 202,039 -0.05(-0.73%)
Jan 12, 2026 6.760 6.940 6.630 6.850 270,648 +0.03(+0.44%)
Jan 09, 2026 6.850 6.920 6.680 6.820 269,463 -0.03(-0.44%)
Jan 08, 2026 6.930 6.950 6.761 6.850 290,255 -0.05(-0.72%)
Jan 07, 2026 6.790 6.940 6.690 6.900 484,254 +0.15(+2.22%)
Jan 06, 2026 6.600 6.890 6.580 6.750 421,908 +0.10(+1.50%)
Jan 05, 2026 6.680 6.845 6.640 6.650 352,987 -0.03(-0.45%)
Jan 02, 2026 6.880 7.040 6.580 6.680 253,807 -0.20(-2.91%)
Dec 31, 2025 6.890 6.890 6.810 6.880 114,939 -0.01(-0.15%)
Dec 30, 2025 7.040 7.040 6.860 6.890 180,973 -0.16(-2.27%)
Dec 29, 2025 6.910 7.090 6.910 7.050 281,883 +0.14(+2.03%)
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%)
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.