TOPS - Top Ships Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.82000.84000.79000.81000.8100696,900
Jan 21, 20200.95000.98000.88000.90000.9000259,400
Jan 17, 20200.93000.98000.90000.95000.9500365,300
Jan 16, 20200.87000.96000.84000.95000.9500542,600
Jan 15, 20200.84000.89000.81000.89000.8900250,100
Jan 14, 20200.86000.86000.82000.86000.8600236,500
Jan 13, 20200.91000.94000.85000.85000.8500259,300
Jan 10, 20200.93000.93000.89000.91000.9100210,100
Jan 09, 20200.90000.98000.90000.91000.9100208,900
Jan 08, 20200.95000.95000.86000.88000.8800255,000
Jan 07, 20200.92000.96000.90000.93000.9300408,300
Jan 06, 20201.06001.15000.95000.95000.95001,272,300
Jan 03, 20200.79000.98000.79000.96000.96001,324,400
Jan 02, 20200.77000.81000.76000.79000.7900195,100
Dec 31, 20190.84000.84000.76000.80000.8000618,800
Dec 30, 20190.85000.85000.80000.82000.8200494,600
Dec 27, 20190.85000.86000.80000.85000.8500402,600
Dec 26, 20190.83000.84000.80000.83000.8300203,000
Dec 24, 20190.87000.87000.82000.85000.8500218,600
Dec 23, 20190.90000.91000.82000.84000.8400519,500
Dec 20, 20190.95000.95000.89000.90000.9000238,200
Dec 19, 20190.94000.98000.85000.95000.9500540,700
Dec 18, 20190.87000.95000.83000.88000.8800331,100
Dec 17, 20190.88000.88000.82000.87000.8700198,400
Dec 16, 20190.88000.91000.82000.84000.8400241,600
Dec 13, 20190.85000.94000.80000.91000.9100637,400
Dec 12, 20190.74001.11000.73000.93000.93003,353,600
Dec 11, 20190.73000.76000.72000.75000.7500163,000
Dec 10, 20190.72000.75000.72000.73000.7300164,900
Dec 09, 20190.76000.76000.71000.74000.7400175,100
Dec 06, 20190.77000.78000.74000.76000.7600125,300
Dec 05, 20190.75000.78000.73000.77000.770087,900
Dec 04, 20190.78000.79000.68000.78000.7800230,000
Dec 03, 20190.82000.83000.72000.78000.7800216,200
Dec 02, 20190.77000.86000.77000.81000.8100675,300
Nov 29, 20190.72000.78000.72000.77000.7700293,900
Nov 27, 20190.70000.74000.67000.73000.7300384,400
Nov 26, 20190.71000.73000.65000.69000.6900313,300
Nov 25, 20190.65000.74000.61000.69000.6900996,700
Nov 22, 20190.74000.75000.63000.65000.65001,417,800
Nov 21, 20190.68000.71000.67000.67000.6700550,400
Nov 20, 20190.74000.75000.68000.68000.6800645,400
Nov 19, 20190.72000.76000.68000.75000.7500495,200
Nov 18, 20190.81000.81000.69000.72000.7200957,800
Nov 15, 20190.93000.93000.82000.84000.8400937,300
Nov 14, 20190.96000.96000.89000.93000.9300357,100
Nov 13, 20191.04001.04000.87000.95000.9500756,100
Nov 12, 20191.03001.03000.94000.95000.9500463,900
Nov 11, 20191.07001.12000.92001.01001.01001,548,100
Nov 08, 20191.25001.25001.04001.06001.06001,692,600
Nov 07, 20191.48001.50001.18001.23001.23004,839,600
Nov 06, 20192.89002.97002.81002.84002.8400308,800
Nov 05, 20193.00003.15002.84002.93002.9300926,800
Nov 04, 20193.22003.40003.20003.24003.2400406,900
Nov 01, 20193.23003.36003.10003.24003.2400503,100
Oct 31, 20193.10003.25002.99003.20003.2000436,300
Oct 30, 20193.21003.26003.07003.07003.0700327,200
Oct 29, 20193.44003.53003.15003.26003.2600721,800
Oct 28, 20192.99003.34002.92003.25003.2500704,700
Oct 25, 20193.08003.19002.98003.03003.0300407,000
Oct 24, 20193.38003.43003.08003.08003.0800501,100
Oct 23, 20193.50003.64003.30003.42003.4200446,900
Oct 22, 20193.54003.88003.30003.44003.4400823,500
Oct 21, 20194.31004.49004.12004.23004.2300371,200
Oct 18, 20194.46004.65004.32004.37004.3700459,800
Oct 17, 20194.20004.80003.98004.59004.59001,258,600
Oct 16, 20193.83004.20003.77004.18004.1800555,100
Oct 15, 20194.04004.04003.67003.98003.9800890,800
Oct 14, 20193.33004.29003.31004.06004.06002,412,700
Oct 11, 20193.32003.43003.22003.29003.2900498,500
Oct 10, 20193.33003.47003.16003.20003.2000801,600
Oct 09, 20193.08003.52003.08003.33003.33001,169,600
Oct 08, 20193.02003.20003.00003.03003.0300294,600
Oct 07, 20193.09003.23003.03003.04003.0400226,700
Oct 04, 20192.92003.23002.92003.16003.1600634,000
Oct 03, 20192.82002.98002.80002.96002.9600421,500
Oct 02, 20192.84002.96002.73002.86002.8600203,800
Oct 01, 20192.82002.98002.75002.89002.8900274,500
Sep 30, 20192.81002.85002.70002.80002.8000160,600
Sep 27, 20192.92003.07002.79002.84002.8400248,900
Sep 26, 20193.00003.08002.86002.92002.9200271,800
Sep 25, 20192.91003.16002.86002.99002.9900245,300
Sep 24, 20193.05003.06002.88002.94002.9400262,400
Sep 23, 20193.20003.35003.05003.12003.1200233,500
Sep 20, 20193.11003.28003.10003.20003.2000175,700
Sep 19, 20193.08003.22002.70003.17003.1700294,100
Sep 18, 20193.29003.33002.81003.12003.1200970,300
Sep 17, 20193.91003.91003.29003.30003.3000952,700
Sep 16, 20193.90003.99003.73003.79003.7900516,600
Sep 13, 20193.87003.88003.65003.82003.8200297,100
Sep 12, 20194.00004.00003.67003.81003.8100887,700
Sep 11, 20194.95005.00004.25004.33004.33002,353,600
Sep 10, 20198.68009.21008.01008.30008.3000354,300
Sep 09, 20197.36009.71007.15008.74008.7400713,500
Sep 06, 20196.86007.50006.85007.39007.3900105,500
Sep 05, 20197.20007.38006.71007.20007.2000326,400
Sep 04, 20198.50009.18007.32007.63007.63002,921,100
Sep 03, 20197.01007.01006.57006.66006.6600201,200
Aug 30, 20196.79007.34006.63006.82006.820086,800
Aug 29, 20196.78007.01006.43006.85006.8500129,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...