Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Top Ships Inc. (TOPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.3400-0.0250 (-1.83%)
At close: 04:00PM EST
1.3399 -0.00 (-0.01%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.38001.38001.28001.34001.3400422,700
Jan 26, 20231.34001.37001.33001.37001.3700207,600
Jan 25, 20231.40001.40001.32001.33001.3300386,800
Jan 24, 20231.46001.46001.38001.41001.4100399,700
Jan 23, 20231.49001.50001.42001.45001.4500530,300
Jan 20, 20231.55001.58001.46001.50001.5000491,000
Jan 19, 20231.36001.57001.36001.52001.5200689,300
Jan 18, 20231.58001.67001.45001.45001.45001,873,500
Jan 17, 20231.35001.56001.32001.50001.50001,668,200
Jan 13, 20231.35001.36001.27001.33001.3300559,100
Jan 12, 20231.28001.38001.25001.35001.3500855,400
Jan 11, 20231.25001.39001.22001.25001.25001,351,600
Jan 10, 20231.26001.26001.19001.23001.2300433,100
Jan 09, 20231.21001.27001.21001.21001.2100480,800
Jan 06, 20231.26001.28001.19001.21001.2100871,100
Jan 05, 20231.30001.37001.25001.26001.26001,000,400
Jan 04, 20231.18001.53001.17001.38001.38004,905,800
Jan 03, 20231.26001.27001.16001.20001.2000407,500
Dec 30, 20221.29001.32001.21001.27001.2700734,000
Dec 29, 20221.14001.31001.11001.28001.28001,229,000
Dec 28, 20221.08001.18001.04001.16001.1600832,500
Dec 27, 20221.20001.22001.06001.11001.1100855,400
Dec 23, 20221.16001.18001.14001.16001.1600453,000
Dec 22, 20221.26001.26001.13001.18001.18001,140,200
Dec 21, 20221.29001.32001.25001.27001.2700460,700
Dec 20, 20221.26001.35001.25001.27001.2700608,400
Dec 19, 20221.36001.39001.24001.26001.2600937,300
Dec 16, 20221.43001.44001.37001.42001.4200893,200
Dec 15, 20221.50001.54001.41001.45001.45001,497,700
Dec 14, 20221.40001.73001.35001.50001.50004,471,300
Dec 13, 20221.47001.49001.35001.38001.38001,333,100
Dec 12, 20221.43001.45001.30001.36001.36002,302,300
Dec 09, 20221.66001.67001.44001.45001.45002,802,800
Dec 08, 20221.87001.87001.66001.68001.68002,754,800
Dec 07, 20221.95002.00001.80001.82001.82003,878,800
Dec 06, 20222.18002.19001.90002.01002.01005,299,600
Dec 05, 20221.81002.50001.73002.20002.200029,044,900
Dec 02, 20225.92005.94004.25004.44004.440031,241,000
Dec 01, 20224.24005.81003.49003.63003.630044,284,400
Nov 30, 20222.22004.58002.03003.02003.020023,567,900
Nov 29, 20222.28002.35002.02002.08002.0800644,600
Nov 28, 20222.32002.42002.21002.30002.3000396,100
Nov 25, 20222.26002.55002.18002.45002.4500583,800
Nov 23, 20222.36002.36002.22002.24002.2400223,100
Nov 22, 20222.90002.90002.35002.35002.3500239,600
Nov 21, 20223.28003.31002.80002.87002.8700164,800
Nov 18, 20223.29003.33003.20003.25003.250071,800
Nov 17, 20223.37003.43003.25003.35003.350061,900
Nov 16, 20223.34003.48003.32003.41003.410056,000
Nov 15, 20223.23003.60003.22003.41003.4100156,400
Nov 14, 20223.38003.50003.20003.25003.2500118,100
Nov 11, 20223.55003.65003.40003.42003.420094,500
Nov 10, 20223.30003.65003.19003.58003.5800190,900
Nov 09, 20223.44003.61003.20003.21003.2100129,800
Nov 08, 20223.82003.87003.43003.44003.4400238,500
Nov 07, 20224.02004.15003.87003.96003.9600129,700
Nov 04, 20224.02004.20003.90004.05004.0500182,100
Nov 03, 20224.21004.25004.00004.07004.0700136,300
Nov 02, 20224.67004.74004.18004.25004.2500204,800
Nov 01, 20224.62004.92004.53004.63004.6300415,500
Oct 31, 20224.63004.94004.51004.69004.6900220,000
Oct 28, 20224.77004.89004.62004.71004.7100235,300
Oct 27, 20224.98005.05004.61004.74004.7400465,300
Oct 26, 20225.00005.28004.75004.85004.8500233,700
Oct 25, 20224.85005.33004.81005.04005.0400626,600
Oct 24, 20224.56005.42004.55004.81004.8100675,000
Oct 21, 20224.71004.77004.51004.70004.7000243,000
Oct 20, 20225.17005.19004.74004.74004.7400404,100
Oct 19, 20224.28005.56004.28005.50005.50001,537,200
Oct 18, 20224.51004.84004.30004.46004.4600680,600
Oct 17, 20225.04005.38004.55004.60004.6000974,900
Oct 14, 20225.20005.48004.91005.05005.0500947,500
Oct 13, 20225.53006.09005.08005.21005.21001,317,600
Oct 12, 20224.84006.23004.75005.54005.54004,057,700
Oct 11, 20226.47006.60004.74004.92004.92002,907,200
Oct 10, 20227.09009.00006.00006.00006.000014,924,700
Oct 07, 20226.02008.97005.89007.00007.000022,966,300
Oct 06, 20228.03009.69006.24006.40006.40007,155,300
Oct 05, 20226.180011.60005.28009.88009.880040,839,800
Oct 04, 20223.30006.46003.27005.43005.430016,924,600
Oct 03, 20223.07003.30003.03003.27003.2700381,100
Sep 30, 20223.16003.38003.00003.04003.0400432,400
Sep 29, 20222.66003.19002.62003.11003.1100665,500
Sep 28, 20222.87003.85002.74003.03003.030021,483,700
Sep 27, 20222.36002.45002.25002.34002.3400215,900
Sep 26, 20222.31002.54002.20002.38002.3800424,900
Sep 23, 20222.31003.20002.15002.60002.60006,558,500
Sep 23, 20221:20 Stock Split
Sep 22, 20223.80004.00002.20002.40002.4000676,135
Sep 21, 20224.60004.60004.20004.20004.2000113,385
Sep 20, 20224.60004.80004.40004.60004.600033,990
Sep 19, 20225.20005.20004.40004.60004.600051,670
Sep 16, 20225.40005.40004.80004.80004.800066,715
Sep 15, 20225.60005.60005.20005.20005.200023,165
Sep 14, 20225.60005.60005.20005.40005.400015,170
Sep 13, 20225.40005.60005.20005.60005.600061,420
Sep 12, 20225.60006.00005.20005.40005.400043,495
Sep 09, 20225.40005.40004.80005.40005.400034,455
Sep 08, 20225.40005.40004.80005.20005.200049,660
Sep 07, 20225.60005.60005.20005.40005.400050,525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement