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
Last 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 (%)
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%)
Feb 01, 2019 113640 117000 110880 114600 3 +2784.00(+2.49%)
Jan 31, 2019 113040 114744 110400 111816 2 -984.00(-0.87%)
Jan 30, 2019 115200 117600 110400 112800 2 +780.00(+0.70%)
Jan 29, 2019 114600 118176 109212 112020 6 -5196.00(-4.43%)
Jan 28, 2019 122400 122400 116400 117216 3 -1584.00(-1.33%)
Jan 25, 2019 120000 121200 117600 118800 3 -1200.00(-1.00%)
Jan 24, 2019 121200 124800 118800 120000 2 -1200.00(-0.99%)
Jan 23, 2019 123600 127200 118800 121200 4 -3600.00(-2.88%)
Jan 22, 2019 129600 129600 124800 124800 5 -1800.00(-1.42%)
Jan 18, 2019 128400 129480 123600 126600 4 -1800.00(-1.40%)
Jan 17, 2019 124800 133200 121200 128400 9 +4800.00(+3.88%)
Jan 16, 2019 121200 126000 116400 123600 7 +2400.00(+1.98%)
Jan 15, 2019 116400 122400 116400 121200 3 -3600.00(-2.88%)
Jan 14, 2019 121200 124800 118800 124800 4 -1800.00(-1.42%)
Jan 11, 2019 118800 130800 115200 126600 9 -600.00(-0.47%)
Jan 10, 2019 133200 133200 123600 127200 9 +2400.00(+1.92%)
Jan 09, 2019 129600 130800 115200 124800 13 -7200.00(-5.45%)
Jan 08, 2019 138000 150000 124800 132000 51 +14400.00(+12.24%)
Jan 07, 2019 104400 118800 100800 117600 9 +14400.00(+13.95%)
Jan 04, 2019 99600 104400 94800 103200 3 +6000.00(+6.17%)
Jan 03, 2019 104400 105600 96000 97200 5 -7200.00(-6.90%)
Jan 02, 2019 90000 105600 90000 104400 3 +6000.00(+6.10%)
Dec 31, 2018 108000 108000 97200 98400 2 -3000.00(-2.96%)
Dec 28, 2018 108480 108480 101400 101400 4 -3000.00(-2.87%)
Dec 27, 2018 97200 108000 97200 104400 4 +7620.00(+7.87%)
Dec 26, 2018 92400 97188 91200 96780 3 +7980.00(+8.99%)
Dec 24, 2018 96000 100800 88800 88800 3 -4800.00(-5.13%)
Dec 21, 2018 108000 108000 90000 93600 6 -13200.00(-12.36%)
Dec 20, 2018 111600 114552 98400 106800 4 -6528.00(-5.76%)
Dec 19, 2018 113964 117588 110400 113328 2 +1728.00(+1.55%)
Dec 18, 2018 115200 120000 109200 111600 3 -3600.00(-3.12%)
Dec 17, 2018 122400 124800 110400 115200 5 -8280.00(-6.71%)
Dec 14, 2018 122400 126000 119400 123480 2 +2280.00(+1.88%)
Dec 13, 2018 126000 128400 120000 121200 2 -6000.00(-4.72%)
Dec 12, 2018 126000 129600 122400 127200 3 -1200.00(-0.93%)
Dec 11, 2018 120000 138000 118800 128400 12 +8400.00(+7.00%)
Dec 10, 2018 129600 129600 117600 120000 3 -6000.00(-4.76%)
Dec 07, 2018 114000 129600 114000 126000 7 +8988.00(+7.68%)
Dec 06, 2018 120000 120000 110400 117012 7 -7788.00(-6.24%)
Dec 04, 2018 129600 129600 118800 124800 11 -7200.00(-5.45%)
Dec 03, 2018 132000 135600 129600 132000 5 -1200.00(-0.90%)
Nov 30, 2018 138000 138000 130800 133200 5 -7200.00(-5.13%)
Nov 29, 2018 134400 141600 134400 140400 2 -1200.00(-0.85%)
Nov 28, 2018 138000 142800 132000 141600 4 +3600.00(+2.61%)
Nov 27, 2018 129600 140388 127200 138000 6 +6000.00(+4.55%)
Nov 26, 2018 133200 139080 128400 132000 9 -4800.00(-3.51%)
Nov 23, 2018 145200 145800 134400 136800 7 -11400.00(-7.69%)
Nov 21, 2018 148200 148200 148200 0 -6600.00(-4.26%)
Nov 20, 2018 153600 163200 145200 154800 11 -2400.00(-1.53%)
Nov 19, 2018 153600 168000 150000 157200 10 +1200.00(+0.77%)
Nov 16, 2018 156000 165600 156000 156000 5 -9600.00(-5.80%)
Nov 15, 2018 165600 170400 146400 165600 9 -6000.00(-3.50%)
Nov 14, 2018 182400 183600 165600 171600 16 -16800.00(-8.92%)
Nov 13, 2018 198000 200400 181200 188400 26 +10800.00(+6.08%)
Nov 12, 2018 190800 192000 174000 177600 15 -16800.00(-8.64%)
Nov 09, 2018 172800 195600 170400 194400 17 +21600.00(+12.50%)
Nov 08, 2018 186000 186000 165600 172800 25 -27600.00(-13.77%)
Nov 07, 2018 208800 210000 194400 200400 18 -16800.00(-7.73%)
Nov 06, 2018 232800 235200 205200 217200 30 +12000.00(+5.85%)
Nov 05, 2018 234000 237600 196800 205200 24 -37200.00(-15.35%)
Nov 02, 2018 237600 246000 212400 242400 33 -3600.00(-1.46%)
Nov 01, 2018 264000 283200 240000 246000 82 -6000.00(-2.38%)
Oct 31, 2018 230400 254400 225600 252000 40 +27600.00(+12.30%)
Oct 30, 2018 224400 237600 216000 224400 31 +2400.00(+1.08%)
Oct 29, 2018 231600 256800 210000 222000 90 +22800.00(+11.45%)
Oct 26, 2018 192000 208800 183600 199200 25 +3600.00(+1.84%)
Oct 25, 2018 192000 202800 184800 195600 21 +10800.00(+5.84%)
Oct 24, 2018 184800 207600 176400 184800 41 -20400.00(-9.94%)
Oct 23, 2018 201600 219600 181200 205200 52 -31200.00(-13.20%)
Oct 22, 2018 220800 324000 212400 236400 432 +84000.00(+55.12%)
Oct 19, 2018 148800 165600 145200 152400 21 +9600.00(+6.72%)
Oct 18, 2018 135600 150000 134400 142800 8 +7200.00(+5.31%)
Oct 17, 2018 130800 136800 129600 135600 2 +2400.00(+1.80%)
Oct 16, 2018 139200 141600 129600 133200 6 -7200.00(-5.13%)
Oct 15, 2018 124800 154800 118800 140400 20 +15600.00(+12.50%)
Oct 12, 2018 118800 124800 117600 124800 4 +9600.00(+8.33%)
Oct 11, 2018 122400 122400 114000 115200 2 -3600.00(-3.03%)
Oct 10, 2018 132000 133200 114000 118800 5 -13200.00(-10.00%)
Oct 09, 2018 134400 136800 128400 132000 2 -1200.00(-0.90%)
Oct 08, 2018 136800 140400 132000 133200 2 -4800.00(-3.48%)
Oct 05, 2018 141600 141600 130800 138000 3 -1200.00(-0.86%)
Oct 04, 2018 139200 146400 134400 139200 7 +600.00(+0.43%)
Oct 03, 2018 133200 140400 128400 138600 3 +10200.00(+7.94%)
Oct 02, 2018 142800 142800 127176 128400 4 -13200.00(-9.32%)
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.