Skip to main content

Top Ships Inc (NQ: TOPS )

14.02 -0.03 (-0.21%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.000 7.306 6.490 7.140 223,419 +0.11(+1.59%)
Sep 28, 2023 7.080 7.439 6.840 7.028 53,506 -0.41(-5.53%)
Sep 27, 2023 7.207 7.500 7.200 7.440 10,466 +0.06(+0.81%)
Sep 26, 2023 7.200 7.680 7.200 7.380 16,637 -0.05(-0.65%)
Sep 25, 2023 7.320 7.559 7.320 7.428 19,455 +0.11(+1.49%)
Sep 22, 2023 7.440 7.668 6.860 7.319 34,762 -0.00(-0.05%)
Sep 21, 2023 7.560 7.596 7.272 7.322 25,375 -0.27(-3.60%)
Sep 20, 2023 7.920 7.920 7.452 7.596 18,134 +0.03(+0.46%)
Sep 19, 2023 7.920 7.920 7.560 7.561 21,744 -0.31(-3.90%)
Sep 18, 2023 8.280 8.388 7.440 7.868 27,702 -0.32(-3.86%)
Sep 15, 2023 8.268 8.400 7.860 8.184 21,935 -0.08(-1.00%)
Sep 14, 2023 8.342 8.342 8.040 8.267 15,469 +0.13(+1.58%)
Sep 13, 2023 8.520 8.520 7.842 8.138 35,969 -0.33(-3.90%)
Sep 12, 2023 8.520 8.556 8.400 8.468 7,307 -0.10(-1.16%)
Sep 11, 2023 8.482 8.640 8.412 8.568 12,357 -0.07(-0.76%)
Sep 08, 2023 8.172 8.760 8.172 8.634 11,284 +0.17(+2.06%)
Sep 07, 2023 8.400 8.520 8.178 8.460 11,881 -0.06(-0.70%)
Sep 06, 2023 8.640 8.672 8.220 8.520 24,033 -0.11(-1.27%)
Sep 05, 2023 9.000 9.227 8.522 8.629 13,137 -0.37(-4.11%)
Sep 01, 2023 8.988 9.234 8.760 8.999 16,478 -0.00(-0.01%)
Aug 31, 2023 9.000 9.084 8.772 9.000 13,580 +0.00(+0.00%)
Aug 30, 2023 8.880 9.072 8.761 9.000 8,364 +0.00(+0.00%)
Aug 29, 2023 8.506 9.000 8.426 9.000 18,506 +0.36(+4.18%)
Aug 28, 2023 8.640 8.640 8.400 8.639 8,557 +0.24(+2.84%)
Aug 25, 2023 8.400 8.520 8.280 8.400 7,980 -0.12(-1.41%)
Aug 24, 2023 8.520 8.602 8.285 8.520 17,980 -0.08(-0.93%)
Aug 23, 2023 8.520 8.876 8.426 8.600 22,822 -0.15(-1.69%)
Aug 22, 2023 8.760 8.878 8.520 8.748 14,703 +0.11(+1.31%)
Aug 21, 2023 9.120 9.124 8.400 8.635 33,161 -0.49(-5.35%)
Aug 18, 2023 8.880 9.354 8.880 9.124 19,821 +0.15(+1.63%)
Aug 17, 2023 9.240 9.480 8.683 8.977 52,336 -0.62(-6.49%)
Aug 16, 2023 10.20 11.39 9.000 9.600 184,749 -0.60(-5.88%)
Aug 15, 2023 9.656 10.32 9.360 10.20 59,184 +0.31(+3.12%)
Aug 14, 2023 9.600 10.32 9.180 9.892 68,114 +0.05(+0.55%)
Aug 11, 2023 9.704 9.960 8.664 9.838 119,267 +0.24(+2.48%)
Aug 10, 2023 8.880 10.08 8.556 9.600 137,334 +1.07(+12.52%)
Aug 09, 2023 8.496 9.234 8.100 8.532 80,177 +0.01(+0.17%)
Aug 08, 2023 8.222 8.652 8.016 8.518 46,117 +0.24(+2.87%)
Aug 07, 2023 8.795 8.832 8.184 8.280 70,384 -0.60(-6.76%)
Aug 04, 2023 9.008 9.958 8.400 8.880 546,900 +0.71(+8.66%)
Aug 03, 2023 8.520 8.760 7.840 8.172 110,944 -0.28(-3.34%)
Aug 02, 2023 8.640 8.816 8.282 8.454 9,812 -0.14(-1.59%)
Aug 01, 2023 8.844 8.880 8.424 8.591 12,953 -0.25(-2.84%)
Jul 31, 2023 8.375 9.000 8.184 8.842 48,349 +0.56(+6.78%)
Jul 28, 2023 8.280 8.520 8.092 8.280 14,999 +0.00(+0.00%)
Jul 27, 2023 8.520 8.520 8.184 8.280 10,816 -0.12(-1.43%)
Jul 26, 2023 8.280 8.453 8.173 8.400 17,699 +0.11(+1.38%)
Jul 25, 2023 8.400 8.400 8.148 8.286 8,873 -0.06(-0.69%)
Jul 24, 2023 8.520 8.510 8.100 8.344 22,141 +0.13(+1.58%)
Jul 21, 2023 8.510 8.639 7.956 8.214 46,554 -0.17(-2.07%)
Jul 20, 2023 8.760 9.000 8.255 8.388 192,471 +0.19(+2.27%)
Jul 19, 2023 8.208 8.447 8.162 8.202 13,398 -0.14(-1.64%)
Jul 18, 2023 8.066 8.452 8.040 8.339 15,214 +0.06(+0.71%)
Jul 17, 2023 8.437 8.437 8.040 8.280 24,419 -0.16(-1.86%)
Jul 14, 2023 8.400 8.640 8.279 8.437 25,475 +0.04(+0.44%)
Jul 13, 2023 8.280 9.479 8.154 8.400 153,661 +0.23(+2.79%)
Jul 12, 2023 7.606 8.280 7.560 8.172 64,527 +0.55(+7.28%)
Jul 11, 2023 7.680 7.740 7.440 7.618 21,514 +0.06(+0.76%)
Jul 10, 2023 7.680 7.800 7.380 7.560 18,065 +0.13(+1.78%)
Jul 07, 2023 7.393 7.692 7.200 7.428 21,458 +0.11(+1.48%)
Jul 06, 2023 7.680 7.680 7.098 7.320 13,332 -0.06(-0.81%)
Jul 05, 2023 7.200 7.416 7.182 7.380 28,946 +0.18(+2.50%)
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.