Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Top Ships Inc (NQ: TOPS )

12.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4200 4221 3900 4023 43 -57.00(-1.40%)
Jan 30, 2020 4320 4380 4080 4080 22 -150.00(-3.55%)
Jan 29, 2020 4003 4500 3972 4230 95 +219.00(+5.46%)
Jan 28, 2020 3972 4200 3900 4011 44 -9.00(-0.22%)
Jan 27, 2020 4200 4200 3961 4020 54 -72.00(-1.76%)
Jan 24, 2020 4620 4620 4020 4092 109 -378.60(-8.47%)
Jan 23, 2020 4800 4830 4440 4471 136 -386.40(-7.96%)
Jan 22, 2020 4920 5040 4740 4857 116 -543.00(-10.06%)
Jan 21, 2020 5704 5895 5286 5400 43 -270.60(-4.77%)
Jan 17, 2020 5580 5880 5370 5671 60 -28.80(-0.51%)
Jan 16, 2020 5190 5760 5010 5699 90 +359.40(+6.73%)
Jan 15, 2020 4980 5340 4860 5340 41 +210.00(+4.09%)
Jan 14, 2020 5160 5160 4920 5130 39 +30.00(+0.59%)
Jan 13, 2020 5460 5640 5100 5100 43 -358.20(-6.56%)
Jan 10, 2020 5550 5550 5340 5458 35 -1.80(-0.03%)
Jan 09, 2020 5400 5880 5400 5460 34 +180.00(+3.41%)
Jan 08, 2020 5700 5700 5160 5280 42 -310.20(-5.55%)
Jan 07, 2020 5520 5760 5400 5590 68 -109.80(-1.93%)
Jan 06, 2020 6360 6900 5700 5700 212 -60.60(-1.05%)
Jan 03, 2020 4711 5880 4711 5761 233 +1050.60(+22.31%)
Jan 02, 2020 4617 4860 4564 4710 32 -90.00(-1.88%)
Dec 31, 2019 5040 5046 4560 4800 103 -120.00(-2.44%)
Dec 30, 2019 5100 5100 4800 4920 82 -180.60(-3.54%)
Dec 27, 2019 5100 5158 4800 5101 67 +121.20(+2.43%)
Dec 26, 2019 4980 5039 4812 4979 33 -91.20(-1.80%)
Dec 24, 2019 5192 5192 4938 5071 36 +30.60(+0.61%)
Dec 23, 2019 5400 5489 4920 5040 86 -332.40(-6.19%)
Dec 20, 2019 5670 5697 5316 5372 39 -298.80(-5.27%)
Dec 19, 2019 5640 5850 5117 5671 90 +376.20(+7.10%)
Dec 18, 2019 5220 5700 4981 5295 55 +75.00(+1.44%)
Dec 17, 2019 5276 5280 4921 5220 33 +180.00(+3.57%)
Dec 16, 2019 5280 5460 4920 5040 40 -420.00(-7.69%)
Dec 13, 2019 5100 5639 4800 5460 106 -120.00(-2.15%)
Dec 12, 2019 4440 6660 4380 5580 558 +1080.00(+24.00%)
Dec 11, 2019 4380 4560 4320 4500 27 +142.80(+3.28%)
Dec 10, 2019 4297 4478 4290 4357 27 -87.00(-1.96%)
Dec 09, 2019 4560 4574 4260 4444 29 -115.80(-2.54%)
Dec 06, 2019 4620 4680 4441 4560 20 -87.60(-1.88%)
Dec 05, 2019 4502 4680 4389 4648 14 -32.40(-0.69%)
Dec 04, 2019 4708 4727 4098 4680 38 -8.40(-0.18%)
Dec 03, 2019 4920 4980 4320 4688 36 -171.60(-3.53%)
Dec 02, 2019 4620 5160 4620 4860 112 +259.80(+5.65%)
Nov 29, 2019 4321 4680 4321 4600 48 +250.20(+5.75%)
Nov 27, 2019 4194 4439 4020 4350 64 +228.00(+5.53%)
Nov 26, 2019 4244 4358 3900 4122 52 +12.00(+0.29%)
Nov 25, 2019 3906 4433 3660 4110 166 +195.00(+4.98%)
Nov 22, 2019 4440 4500 3780 3915 236 -105.00(-2.61%)
Nov 21, 2019 4080 4260 4020 4020 91 -60.00(-1.47%)
Nov 20, 2019 4440 4500 4080 4080 107 -412.20(-9.18%)
Nov 19, 2019 4319 4559 4088 4492 82 +171.00(+3.96%)
Nov 18, 2019 4860 4860 4149 4321 159 -712.80(-14.16%)
Nov 15, 2019 5558 5558 4930 5034 156 -546.00(-9.78%)
Nov 14, 2019 5760 5760 5340 5580 59 -149.40(-2.61%)
Nov 13, 2019 6240 6240 5220 5729 126 +30.00(+0.53%)
Nov 12, 2019 6180 6180 5641 5699 77 -360.60(-5.95%)
Nov 11, 2019 6420 6720 5520 6060 258 -300.00(-4.72%)
Nov 08, 2019 7500 7500 6240 6360 282 -1020.00(-13.82%)
Nov 07, 2019 8880 9000 7080 7380 805 -9660.00(-56.69%)
Nov 06, 2019 17340 17820 16860 17040 50 -540.00(-3.07%)
Nov 05, 2019 18000 18900 17040 17580 154 -1860.00(-9.57%)
Nov 04, 2019 19320 20400 19200 19440 67 +0.00(+0.00%)
Nov 01, 2019 19380 20160 18600 19440 83 +240.00(+1.25%)
Oct 31, 2019 18600 19500 17940 19200 72 +780.00(+4.23%)
Oct 30, 2019 19260 19560 18420 18420 54 -1140.00(-5.83%)
Oct 29, 2019 20640 21180 18900 19560 120 +60.00(+0.31%)
Oct 28, 2019 17940 20040 17520 19500 115 +1320.00(+7.26%)
Oct 25, 2019 18480 19132 17850 18180 67 -300.00(-1.62%)
Oct 24, 2019 20280 20580 18480 18480 84 -2040.00(-9.94%)
Oct 23, 2019 21000 21840 19800 20520 74 -120.00(-0.58%)
Oct 22, 2019 21240 23280 19800 20640 137 -4740.00(-18.68%)
Oct 21, 2019 25860 26940 24720 25380 102 -840.00(-3.20%)
Oct 18, 2019 26760 27912 25922 26220 77 -1320.00(-4.79%)
Oct 17, 2019 25200 28800 23880 27540 210 +2460.00(+9.81%)
Oct 16, 2019 22980 25200 22620 25080 112 +1200.00(+5.03%)
Oct 15, 2019 24240 24240 22020 23880 148 -480.00(-1.97%)
Oct 14, 2019 19980 25740 19860 24360 402 +4620.00(+23.40%)
Oct 11, 2019 19920 20580 19320 19740 83 +540.00(+2.81%)
Oct 10, 2019 19980 20820 18960 19200 134 -780.00(-3.90%)
Oct 09, 2019 18480 21120 18480 19980 195 +1800.00(+9.90%)
Oct 08, 2019 18120 19200 18000 18180 49 -60.00(-0.33%)
Oct 07, 2019 18540 19380 18180 18240 38 -720.00(-3.80%)
Oct 04, 2019 17520 19380 17520 18960 108 +1200.00(+6.76%)
Oct 03, 2019 16920 17880 16800 17760 70 +600.00(+3.50%)
Oct 02, 2019 17040 17760 16380 17160 34 -180.00(-1.04%)
Oct 01, 2019 16920 17880 16500 17340 47 +540.00(+3.21%)
Sep 30, 2019 16860 17100 16200 16800 27 -240.00(-1.41%)
Sep 27, 2019 17520 18420 16740 17040 41 -480.00(-2.74%)
Sep 26, 2019 18000 18480 17160 17520 45 -420.00(-2.34%)
Sep 25, 2019 17460 18960 17160 17940 41 +300.00(+1.70%)
Sep 24, 2019 18300 18360 17280 17640 44 -1080.00(-5.77%)
Sep 23, 2019 19200 20100 18300 18720 38 -480.00(-2.50%)
Sep 20, 2019 18660 19680 18614 19200 29 +180.00(+0.95%)
Sep 19, 2019 18480 19320 16200 19020 49 +300.00(+1.60%)
Sep 18, 2019 19740 19980 16860 18720 161 -1080.00(-5.45%)
Sep 17, 2019 23460 23460 19740 19800 161 -2940.00(-12.93%)
Sep 16, 2019 23400 23940 22380 22740 86 -180.00(-0.79%)
Sep 13, 2019 23220 23280 21900 22920 49 +60.00(+0.26%)
Sep 12, 2019 24000 24000 22020 22860 147 -3120.00(-12.01%)
Sep 11, 2019 29700 30000 25500 25980 392 -23820.00(-47.83%)
Sep 10, 2019 52080 55260 48060 49800 58 -2640.00(-5.03%)
Sep 09, 2019 44160 58260 42900 52440 118 +8100.00(+18.27%)
Sep 06, 2019 41160 45000 41100 44340 17 +1140.00(+2.64%)
Sep 05, 2019 43200 44280 40260 43200 54 -2580.00(-5.64%)
Sep 04, 2019 51000 55080 43920 45780 486 +5820.00(+14.56%)
Sep 03, 2019 42060 42060 39420 39960 38 -960.00(-2.35%)
Aug 30, 2019 40740 44040 39780 40920 14 -180.00(-0.44%)
Aug 29, 2019 40680 42060 38580 41100 21 +240.00(+0.59%)
Aug 28, 2019 35220 49500 34500 40860 110 +6012.60(+17.25%)
Aug 27, 2019 37380 38460 34500 34847 15 -2112.60(-5.72%)
Aug 26, 2019 34620 37380 34500 36960 24 +1620.00(+4.58%)
Aug 23, 2019 34920 37485 33840 35340 29 -3060.00(-7.97%)
Aug 22, 2019 35160 46560 32400 38400 91 -3600.00(-8.57%)
Aug 21, 2019 45600 45600 39600 42000 13 -2184.00(-4.94%)
Aug 20, 2019 46800 49200 43800 44184 8 -2616.00(-5.59%)
Aug 19, 2019 43200 50400 39600 46800 17 +7692.00(+19.67%)
Aug 16, 2019 37200 39600 37200 39108 3 +444.00(+1.15%)
Aug 15, 2019 38400 41880 36000 38664 7 -3792.00(-8.93%)
Aug 14, 2019 43200 43200 39600 42456 2 +456.00(+1.09%)
Aug 13, 2019 43200 43200 42000 42000 2 +0.00(+0.00%)
Aug 12, 2019 40800 44400 40800 42000 1 +180.00(+0.43%)
Aug 09, 2019 41040 43800 41040 41820 1 -1128.00(-2.63%)
Aug 08, 2019 41760 44388 40800 42948 3 +936.00(+2.23%)
Aug 07, 2019 43200 43212 40944 42012 1 -1188.00(-2.75%)
Aug 06, 2019 40800 45600 40800 43200 7 +3000.00(+7.46%)
Aug 05, 2019 44400 44400 39900 40200 3 -1800.00(-4.29%)
Aug 02, 2019 45156 45156 40800 42000 4 -2652.00(-5.94%)
Aug 01, 2019 45588 46248 44400 44652 3 +72.00(+0.16%)
Jul 31, 2019 44400 45600 43800 44580 3 -60.00(-0.13%)
Jul 30, 2019 46200 48000 43800 44640 5 -2988.00(-6.27%)
Jul 29, 2019 48000 48000 43692 47628 16 -5820.00(-10.89%)
Jul 26, 2019 55200 55560 52812 53448 6 -1896.00(-3.43%)
Jul 25, 2019 55080 56292 54000 55344 2 +264.00(+0.48%)
Jul 24, 2019 54528 56400 54420 55080 2 -1224.00(-2.17%)
Jul 23, 2019 56400 57264 55200 56304 3 -1296.00(-2.25%)
Jul 22, 2019 54000 57600 52800 57600 8 +1212.00(+2.15%)
Jul 19, 2019 56400 57468 54660 56388 2 +108.00(+0.19%)
Jul 18, 2019 56760 59856 55200 56280 6 -3720.00(-6.20%)
Jul 17, 2019 60600 67200 56904 60000 19 +1800.00(+3.09%)
Jul 16, 2019 58644 59880 56544 58200 2 -600.00(-1.02%)
Jul 15, 2019 59580 60000 55200 58800 4 +840.00(+1.45%)
Jul 12, 2019 59280 60480 57600 57960 4 -3240.00(-5.29%)
Jul 11, 2019 63600 64800 60000 61200 6 -888.00(-1.43%)
Jul 10, 2019 72000 72000 60000 62088 19 -15912.00(-20.40%)
Jul 09, 2019 54000 81600 51600 78000 39 +23400.00(+42.86%)
Jul 08, 2019 55704 56160 53412 54600 1 +120.00(+0.22%)
Jul 05, 2019 54000 55800 52200 54480 3 +1740.00(+3.30%)
Jul 03, 2019 53400 54720 51600 52740 1 +900.00(+1.74%)
Jul 02, 2019 53700 55188 51600 51840 2 -2160.00(-4.00%)
Jul 01, 2019 54000 55200 52800 54000 2 +492.00(+0.92%)
Jun 28, 2019 54000 54696 52320 53508 2 +348.00(+0.65%)
Jun 27, 2019 54000 54000 51696 53160 2 +360.00(+0.68%)
Jun 26, 2019 54000 55200 52800 52800 1 -1200.00(-2.22%)
Jun 25, 2019 52800 55200 52800 54000 2 +816.00(+1.53%)
Jun 24, 2019 57600 57600 52800 53184 1 -1416.00(-2.59%)
Jun 21, 2019 54672 55992 52800 54600 2 -720.00(-1.30%)
Jun 20, 2019 55488 57600 53448 55320 3 +120.00(+0.22%)
Jun 19, 2019 55200 56400 51600 55200 2 +0.00(+0.00%)
Jun 18, 2019 57600 57600 55200 55200 3 -1200.00(-2.13%)
Jun 17, 2019 60204 60204 55200 56400 1 -600.00(-1.05%)
Jun 14, 2019 61944 62928 55800 57000 3 -5424.00(-8.69%)
Jun 13, 2019 60000 68400 56400 62424 18 +7224.00(+13.09%)
Jun 12, 2019 58200 58200 54000 55200 4 -2388.00(-4.15%)
Jun 11, 2019 57684 58800 56532 57588 3 -12.00(-0.02%)
Jun 10, 2019 60000 60000 57600 57600 3 -1476.00(-2.50%)
Jun 07, 2019 58800 60648 57960 59076 1 +1176.00(+2.03%)
Jun 06, 2019 60264 63588 57600 57900 4 -4500.00(-7.21%)
Jun 05, 2019 67200 67200 61200 62400 3 -4380.00(-6.56%)
Jun 04, 2019 64200 69588 63600 66780 5 +1860.00(+2.87%)
Jun 03, 2019 63600 66000 62400 64920 1 +1320.00(+2.08%)
May 31, 2019 66000 66852 62400 63600 5 -3396.00(-5.07%)
May 30, 2019 68412 69000 66000 66996 3 -3204.00(-4.56%)
May 29, 2019 71760 72000 68760 70200 2 -1800.00(-2.50%)
May 28, 2019 73200 73200 69600 72000 2 +600.00(+0.84%)
May 24, 2019 75600 75600 69600 71400 3 -1800.00(-2.46%)
May 23, 2019 75600 75600 72000 73200 2 -3168.00(-4.15%)
May 22, 2019 78804 79056 75072 76368 1 -432.00(-0.56%)
May 21, 2019 74400 80400 73200 76800 3 +2400.00(+3.23%)
May 20, 2019 74400 76800 73200 74400 2 -3000.00(-3.88%)
May 17, 2019 80160 80880 76200 77400 6 -2400.00(-3.01%)
May 16, 2019 80472 84000 79440 79800 7 -600.00(-0.75%)
May 15, 2019 81600 81600 79200 80400 3 -240.00(-0.30%)
May 14, 2019 81000 81720 80400 80640 4 -948.00(-1.16%)
May 13, 2019 82800 84480 80400 81588 2 -1092.00(-1.32%)
May 10, 2019 83316 85800 82560 82680 2 -1260.00(-1.50%)
May 09, 2019 85200 85200 82680 83940 2 +972.00(+1.17%)
May 08, 2019 84852 85200 82800 82968 2 +168.00(+0.20%)
May 07, 2019 86400 86400 82800 82800 3 -2400.00(-2.82%)
May 06, 2019 86400 88800 82800 85200 2 -612.00(-0.71%)
May 03, 2019 80640 87600 80640 85812 6 +4212.00(+5.16%)
May 02, 2019 82800 82800 80400 81600 2 +0.00(+0.00%)
May 01, 2019 85080 85080 80400 81600 3 -1440.00(-1.73%)
Apr 30, 2019 87600 87600 82800 83040 3 -5076.00(-5.76%)
Apr 29, 2019 84000 88188 80400 88116 10 +4116.00(+4.90%)
Apr 26, 2019 86400 86400 83172 84000 5 -2400.00(-2.78%)
Apr 25, 2019 90000 90000 85200 86400 3 -840.00(-0.96%)
Apr 24, 2019 87600 88200 85200 87240 3 +840.00(+0.97%)
Apr 23, 2019 86856 88680 84000 86400 4 +0.00(+0.00%)
Apr 22, 2019 88800 90000 85800 86400 3 +840.00(+0.98%)
Apr 18, 2019 88452 88452 84000 85560 3 -840.00(-0.97%)
Apr 17, 2019 88800 90000 86400 86400 4 -2376.00(-2.68%)
Apr 16, 2019 91200 92520 87600 88776 4 -2424.00(-2.66%)
Apr 15, 2019 92400 94800 90000 91200 3 -1212.00(-1.31%)
Apr 12, 2019 93732 95484 92412 92412 4 -1188.00(-1.27%)
Apr 11, 2019 96000 97200 92400 93600 6 -2400.00(-2.50%)
Apr 10, 2019 97200 97200 93600 96000 5 +360.00(+0.38%)
Apr 09, 2019 93600 99600 93600 95640 9 +2040.00(+2.18%)
Apr 08, 2019 96000 96000 92400 93600 3 -1416.00(-1.49%)
Apr 05, 2019 94800 96000 93600 95016 4 +216.00(+0.23%)
Apr 04, 2019 96000 96000 92400 94800 4 -132.00(-0.14%)
Apr 03, 2019 96720 97812 93648 94932 7 -1668.00(-1.73%)
Apr 02, 2019 99636 100800 96360 96600 13 -1596.00(-1.63%)
Apr 01, 2019 96000 98400 96000 98196 4 -204.00(-0.21%)
Mar 29, 2019 97200 100080 93600 98400 8 +0.00(+0.00%)
Mar 28, 2019 98400 102000 91200 98400 13 -6000.00(-5.75%)
Mar 27, 2019 104400 106800 100800 104400 6 +3600.00(+3.57%)
Mar 26, 2019 102000 106800 99600 100800 7 -2400.00(-2.33%)
Mar 25, 2019 103200 110400 99600 103200 8 +1224.00(+1.20%)
Mar 22, 2019 109800 112800 100320 101976 18 -9504.00(-8.53%)
Mar 21, 2019 100488 112788 98412 111480 26 +13320.00(+13.57%)
Mar 20, 2019 99360 99828 97560 98160 3 -240.00(-0.24%)
Mar 19, 2019 98400 100800 97200 98400 3 +0.00(+0.00%)
Mar 18, 2019 99360 102000 97200 98400 4 -1392.00(-1.39%)
Mar 15, 2019 101448 101448 96600 99792 5 -1008.00(-1.00%)
Mar 14, 2019 103200 104400 98400 100800 4 -2400.00(-2.33%)
Mar 13, 2019 104400 106800 102000 103200 5 -4800.00(-4.44%)
Mar 12, 2019 112800 112800 99600 108000 9 -6000.00(-5.26%)
Mar 11, 2019 115200 115200 108000 114000 23 +7200.00(+6.74%)
Mar 08, 2019 99600 110400 96612 106800 26 +6000.00(+5.95%)
Mar 07, 2019 96000 105600 96000 100800 8 +3600.00(+3.70%)
Mar 06, 2019 99600 99600 96000 97200 2 -2076.00(-2.09%)
Mar 05, 2019 102000 102000 99108 99276 1 -924.00(-0.92%)
Mar 04, 2019 99600 101940 99600 100200 3 -1800.00(-1.76%)
Mar 01, 2019 98400 102000 97200 102000 3 +2520.00(+2.53%)
Feb 28, 2019 99600 100188 96000 99480 2 -48.00(-0.05%)
Feb 27, 2019 99600 100728 96000 99528 4 +396.00(+0.40%)
Feb 26, 2019 102000 106788 97620 99132 4 -4068.00(-3.94%)
Feb 25, 2019 105600 108000 102000 103200 4 +240.00(+0.23%)
Feb 22, 2019 106800 109920 102600 102960 2 -2640.00(-2.50%)
Feb 21, 2019 106800 112800 105600 105600 8 +0.00(+0.00%)
Feb 20, 2019 103200 105600 103200 105600 2 +600.00(+0.57%)
Feb 19, 2019 103200 105600 102000 105000 3 +2400.00(+2.34%)
Feb 15, 2019 103200 106800 100800 102600 5 -600.00(-0.58%)
Feb 14, 2019 103200 104400 102000 103200 3 +0.00(+0.00%)
Feb 13, 2019 100800 103200 98400 103200 3 +2400.00(+2.38%)
Feb 12, 2019 100800 103188 98400 100800 5 +0.00(+0.00%)
Feb 11, 2019 97200 102000 91200 100800 7 +7200.00(+7.69%)
Feb 08, 2019 100200 101280 92400 93600 11 -8376.00(-8.21%)
Feb 07, 2019 105600 105696 99732 101976 5 -3624.00(-3.43%)
Feb 06, 2019 111600 111600 100800 105600 11 -6492.00(-5.79%)
Feb 05, 2019 112824 114600 111480 112092 3 -708.00(-0.63%)
Feb 04, 2019 112800 116400 111600 112800 2 -1800.00(-1.57%)
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.