NasdaqCM - Delayed Quote USD

Top Ships Inc. (TOPS)

12.38 0.00 (0.00%)
At close: April 23 at 4:00 PM EDT
12.30 0.00 (0.00%)
Pre-Market: 8:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.38 12.38 12.38 12.38 12.38 -
Apr 23, 2024 12.55 12.79 12.38 12.38 12.38 6,300
Apr 22, 2024 12.55 12.72 12.55 12.59 12.59 3,500
Apr 19, 2024 12.99 12.99 12.61 12.70 12.70 5,600
Apr 18, 2024 12.81 12.90 12.60 12.75 12.75 8,200
Apr 17, 2024 12.95 13.15 12.68 12.80 12.80 21,000
Apr 16, 2024 12.98 13.23 12.90 12.98 12.98 5,400
Apr 15, 2024 13.01 13.24 12.97 12.97 12.97 23,300
Apr 12, 2024 13.30 13.50 13.00 13.14 13.14 22,700
Apr 11, 2024 13.32 13.39 13.30 13.33 13.33 4,500
Apr 10, 2024 13.41 13.56 13.26 13.32 13.32 21,800
Apr 9, 2024 13.64 13.74 13.50 13.60 13.60 9,600
Apr 8, 2024 13.51 13.81 13.40 13.66 13.66 20,500
Apr 5, 2024 13.69 13.81 13.40 13.53 13.53 13,500
Apr 4, 2024 13.56 14.09 13.56 13.86 13.86 22,200
Apr 3, 2024 13.40 13.95 13.30 13.85 13.85 11,000
Apr 2, 2024 13.99 13.99 13.23 13.39 13.39 27,000
Apr 1, 2024 14.21 14.50 13.23 13.49 13.49 37,300
Mar 28, 2024 14.14 14.49 13.88 14.02 14.02 19,100
Mar 27, 2024 13.45 14.30 13.41 14.05 14.05 13,600
Mar 26, 2024 13.49 13.75 13.37 13.68 13.68 9,000
Mar 25, 2024 13.30 13.50 13.24 13.50 13.50 10,700
Mar 22, 2024 13.32 13.34 13.18 13.29 13.29 8,000
Mar 21, 2024 13.47 13.60 13.23 13.46 13.46 40,200
Mar 20, 2024 13.10 13.61 13.10 13.55 13.55 12,700
Mar 19, 2024 13.38 13.40 13.06 13.36 13.36 3,200
Mar 18, 2024 13.02 13.40 12.95 13.30 13.30 7,700
Mar 15, 2024 13.35 13.44 12.95 13.35 13.35 19,100
Mar 14, 2024 13.80 14.42 13.28 13.38 13.38 27,300
Mar 13, 2024 13.70 14.20 13.25 13.82 13.82 17,500
Mar 12, 2024 14.09 14.09 13.36 13.77 13.77 23,600
Mar 11, 2024 14.48 14.69 13.97 14.01 14.01 11,700
Mar 8, 2024 13.99 14.55 13.81 14.55 14.55 17,600
Mar 7, 2024 13.66 14.10 13.64 14.10 14.10 19,000
Mar 6, 2024 13.61 13.84 13.50 13.75 13.75 11,900
Mar 5, 2024 13.50 13.85 13.50 13.78 13.78 9,600
Mar 4, 2024 13.70 13.91 13.48 13.52 13.52 17,700
Mar 1, 2024 13.63 13.99 13.60 13.67 13.67 13,500
Feb 29, 2024 13.84 14.00 13.58 13.67 13.67 7,600
Feb 28, 2024 13.98 14.00 13.61 13.73 13.73 5,800
Feb 27, 2024 14.00 14.37 13.44 13.98 13.98 23,100
Feb 26, 2024 13.35 13.70 13.35 13.68 13.68 16,900
Feb 23, 2024 13.54 13.80 13.30 13.30 13.30 10,600
Feb 22, 2024 14.21 14.21 13.50 13.60 13.60 9,500
Feb 21, 2024 14.52 14.70 14.20 14.20 14.20 5,300
Feb 20, 2024 14.48 14.76 14.00 14.66 14.66 8,100
Feb 16, 2024 14.74 14.94 14.52 14.57 14.57 12,800
Feb 15, 2024 13.70 14.74 13.70 14.70 14.70 22,600
Feb 14, 2024 13.40 13.98 13.40 13.97 13.97 18,200
Feb 13, 2024 13.23 13.73 13.12 13.69 13.69 14,100
Feb 12, 2024 13.66 13.99 12.95 13.46 13.46 27,700
Feb 9, 2024 13.83 14.00 13.42 13.51 13.51 15,200
Feb 8, 2024 13.43 13.91 13.43 13.47 13.47 6,900
Feb 7, 2024 13.70 13.94 13.05 13.44 13.44 40,700
Feb 6, 2024 13.70 13.74 13.25 13.35 13.35 14,800
Feb 5, 2024 13.82 13.82 13.55 13.78 13.78 10,100
Feb 2, 2024 13.76 14.39 13.75 13.84 13.84 16,800
Feb 1, 2024 13.95 13.97 13.61 13.66 13.66 12,700
Jan 31, 2024 14.05 14.64 13.75 13.75 13.75 8,000
Jan 30, 2024 14.21 14.39 14.11 14.29 14.29 5,100
Jan 29, 2024 13.53 14.29 13.33 14.10 14.10 16,200
Jan 26, 2024 13.63 13.80 13.44 13.80 13.80 11,600
Jan 25, 2024 13.99 14.44 13.43 13.43 13.43 14,300
Jan 24, 2024 14.11 14.20 13.88 13.88 13.88 16,300
Jan 23, 2024 14.11 14.16 14.00 14.11 14.11 15,000
Jan 22, 2024 14.13 14.45 14.06 14.12 14.12 11,500
Jan 19, 2024 14.37 14.37 13.95 14.12 14.12 22,600
Jan 18, 2024 14.74 14.74 14.13 14.41 14.41 39,700
Jan 17, 2024 14.52 14.86 14.31 14.67 14.67 17,200
Jan 16, 2024 14.63 15.19 14.40 14.89 14.89 26,800
Jan 12, 2024 14.80 15.59 14.62 14.98 14.98 39,100
Jan 11, 2024 14.86 15.14 14.48 14.80 14.80 24,800
Jan 10, 2024 14.77 14.99 14.72 14.85 14.85 9,700
Jan 9, 2024 14.78 14.99 14.14 14.99 14.99 24,800
Jan 8, 2024 15.30 15.30 14.47 14.55 14.55 42,700
Jan 5, 2024 15.70 15.91 15.00 15.12 15.12 35,500
Jan 4, 2024 14.87 15.85 14.80 15.70 15.70 25,000
Jan 3, 2024 15.32 15.40 14.67 15.11 15.11 53,200
Jan 2, 2024 15.62 15.70 15.34 15.61 15.61 19,000
Dec 29, 2023 15.30 15.92 15.26 15.62 15.62 25,200
Dec 28, 2023 16.10 16.23 15.09 15.62 15.62 61,600
Dec 27, 2023 16.80 16.80 16.09 16.33 16.33 40,500
Dec 26, 2023 16.60 17.38 16.55 16.71 16.71 28,000
Dec 22, 2023 16.73 16.80 16.06 16.65 16.65 33,000
Dec 21, 2023 16.93 16.93 16.26 16.70 16.70 14,100
Dec 20, 2023 17.30 17.69 16.00 16.30 16.30 86,900
Dec 19, 2023 16.50 17.58 16.35 17.58 17.58 64,500
Dec 18, 2023 17.20 17.20 16.03 16.27 16.27 156,700
Dec 15, 2023 17.52 17.85 16.75 17.43 17.43 50,700
Dec 14, 2023 17.97 17.97 16.94 17.50 17.50 117,400
Dec 13, 2023 18.15 18.97 16.05 16.69 16.69 149,100
Dec 12, 2023 18.02 18.64 17.23 18.08 18.08 163,900
Dec 11, 2023 17.18 18.00 16.57 17.68 17.68 165,100
Dec 8, 2023 15.51 17.50 15.50 16.41 16.41 153,300
Dec 7, 2023 13.34 16.00 13.34 15.92 15.92 295,000
Dec 6, 2023 13.56 13.70 13.02 13.16 13.16 26,900
Dec 5, 2023 12.68 13.39 12.59 13.38 13.38 35,200
Dec 4, 2023 12.60 12.95 12.40 12.84 12.84 26,200
Dec 1, 2023 12.05 13.29 12.05 12.64 12.64 88,100
Nov 30, 2023 14.67 14.94 11.14 12.05 12.05 231,300
Nov 29, 2023 11.50 14.24 11.49 14.03 14.03 288,600
Nov 28, 2023 10.79 11.65 10.75 11.40 11.40 249,100
Nov 27, 2023 9.56 11.10 9.55 10.50 10.50 241,400
Nov 24, 2023 8.88 10.22 8.55 10.22 10.22 250,500
Nov 22, 2023 8.01 8.79 7.76 8.72 8.72 47,900
Nov 21, 2023 7.80 8.00 7.52 7.98 7.98 26,300
Nov 20, 2023 8.16 8.40 7.90 8.10 8.10 23,800
Nov 17, 2023 7.90 8.50 7.60 8.00 8.00 75,000
Nov 16, 2023 7.45 8.09 7.06 7.47 7.47 89,200
Nov 15, 2023 6.70 7.50 6.70 7.44 7.44 63,800
Nov 14, 2023 6.12 6.60 5.91 6.60 6.60 27,900
Nov 13, 2023 5.96 6.00 5.83 6.00 6.00 15,600
Nov 10, 2023 5.81 5.95 5.51 5.86 5.86 24,700
Nov 9, 2023 6.14 6.19 5.70 5.97 5.97 25,900
Nov 8, 2023 6.43 6.43 6.15 6.28 6.28 11,900
Nov 7, 2023 6.38 6.47 6.22 6.38 6.38 21,100
Nov 6, 2023 6.41 6.54 6.29 6.37 6.37 14,100
Nov 3, 2023 6.36 6.55 6.36 6.45 6.45 18,600
Nov 2, 2023 6.29 6.48 6.28 6.36 6.36 22,600
Nov 1, 2023 6.37 6.57 6.28 6.44 6.44 18,000
Oct 31, 2023 6.55 6.55 6.28 6.40 6.40 12,000
Oct 30, 2023 6.61 6.78 6.35 6.53 6.53 11,000
Oct 27, 2023 6.67 6.73 6.45 6.45 6.45 19,900
Oct 26, 2023 6.61 6.73 6.51 6.60 6.60 17,100
Oct 25, 2023 6.64 6.79 6.54 6.73 6.73 19,100
Oct 24, 2023 6.93 7.00 6.47 6.58 6.58 36,000
Oct 23, 2023 7.18 7.23 6.82 7.02 7.02 21,600
Oct 20, 2023 7.32 7.36 7.00 7.10 7.10 19,900
Oct 19, 2023 7.82 7.98 7.33 7.40 7.40 21,500
Oct 18, 2023 9.05 9.43 7.52 7.93 7.93 93,200
Oct 17, 2023 8.52 9.77 8.50 8.98 8.98 118,400
Oct 16, 2023 8.45 9.16 8.10 9.10 9.10 96,200
Oct 13, 2023 7.39 8.15 7.20 8.10 8.10 60,400
Oct 12, 2023 6.66 7.40 6.66 7.40 7.40 47,200
Oct 11, 2023 6.69 6.81 6.51 6.74 6.74 23,600
Oct 10, 2023 6.25 6.74 6.20 6.69 6.69 26,900
Oct 9, 2023 6.07 6.57 6.00 6.42 6.42 31,200
Oct 6, 2023 6.13 6.28 6.02 6.12 6.12 31,800
Oct 5, 2023 6.51 6.61 6.17 6.25 6.25 33,100
Oct 4, 2023 6.75 6.84 6.50 6.57 6.57 37,900
Oct 3, 2023 6.98 7.40 6.60 6.84 6.84 84,900
Oct 2, 2023 6.99 7.94 6.80 6.99 6.99 113,800
Sep 29, 2023 1:12 Stock Splits
Sep 29, 2023 7.00 7.31 6.49 7.14 7.14 222,200
Sep 28, 2023 7.08 7.44 6.84 7.08 7.08 53,592
Sep 27, 2023 7.20 7.56 7.20 7.44 7.44 10,467
Sep 26, 2023 7.20 7.68 7.20 7.44 7.44 16,633
Sep 25, 2023 7.32 7.56 6.72 7.44 7.44 19,458
Sep 22, 2023 7.44 7.68 6.84 7.32 7.32 34,667
Sep 21, 2023 7.56 7.56 7.32 7.32 7.32 25,367
Sep 20, 2023 7.92 7.92 7.44 7.56 7.56 19,233
Sep 19, 2023 7.92 7.92 7.56 7.56 7.56 21,733
Sep 18, 2023 8.28 8.40 7.44 7.92 7.92 27,692
Sep 15, 2023 8.28 8.40 7.92 8.16 8.16 21,933
Sep 14, 2023 8.40 8.40 8.04 8.28 8.28 15,467
Sep 13, 2023 8.52 8.52 7.80 8.16 8.16 35,950
Sep 12, 2023 8.52 8.52 8.40 8.52 8.52 7,308
Sep 11, 2023 8.52 8.64 8.40 8.52 8.52 12,367
Sep 8, 2023 8.16 8.76 8.16 8.64 8.64 11,167
Sep 7, 2023 8.40 8.52 8.16 8.52 8.52 11,883
Sep 6, 2023 8.64 8.64 8.28 8.52 8.52 24,067
Sep 5, 2023 9.00 9.24 8.52 8.64 8.64 13,125
Sep 1, 2023 9.00 9.24 8.76 9.00 9.00 16,475
Aug 31, 2023 9.00 9.12 8.76 9.00 9.00 13,717
Aug 30, 2023 8.88 9.12 8.76 9.00 9.00 8,367
Aug 29, 2023 8.52 9.00 8.40 9.00 9.00 18,492
Aug 28, 2023 8.64 8.64 8.40 8.64 8.64 8,692
Aug 25, 2023 8.40 8.52 8.28 8.40 8.40 7,983
Aug 24, 2023 8.52 8.64 8.28 8.52 8.52 17,983
Aug 23, 2023 8.52 8.88 8.40 8.64 8.64 22,825
Aug 22, 2023 8.76 8.88 8.52 8.76 8.76 14,542
Aug 21, 2023 9.12 9.12 8.40 8.64 8.64 33,708
Aug 18, 2023 8.88 9.36 8.88 9.12 9.12 19,825
Aug 17, 2023 9.24 9.48 8.64 9.00 9.00 52,417
Aug 16, 2023 10.20 11.40 9.00 9.60 9.60 184,783
Aug 15, 2023 9.60 10.32 9.36 10.20 10.20 59,225
Aug 14, 2023 9.60 10.32 9.24 9.84 9.84 68,158
Aug 11, 2023 9.72 9.96 8.64 9.84 9.84 119,267
Aug 10, 2023 8.88 10.08 8.52 9.60 9.60 138,125
Aug 9, 2023 8.52 9.24 8.16 8.52 8.52 80,333
Aug 8, 2023 8.28 8.64 8.04 8.52 8.52 46,217
Aug 7, 2023 8.76 8.88 8.16 8.28 8.28 70,592
Aug 4, 2023 9.00 9.96 8.40 8.88 8.88 546,900
Aug 3, 2023 8.52 8.76 7.80 8.16 8.16 110,850
Aug 2, 2023 8.64 8.76 8.28 8.40 8.40 9,792
Aug 1, 2023 8.88 8.88 8.40 8.64 8.64 12,717
Jul 31, 2023 8.40 9.00 8.16 8.88 8.88 48,308
Jul 28, 2023 8.28 8.52 8.04 8.28 8.28 14,900
Jul 27, 2023 8.52 8.52 8.16 8.28 8.28 10,817
Jul 26, 2023 8.28 8.40 8.16 8.40 8.40 17,700
Jul 25, 2023 8.40 8.40 8.16 8.28 8.28 8,867
Jul 24, 2023 8.52 8.52 8.16 8.40 8.40 22,108
Jul 21, 2023 8.52 8.64 7.92 8.16 8.16 46,558
Jul 20, 2023 8.76 9.00 8.28 8.40 8.40 192,642
Jul 19, 2023 8.16 8.40 8.16 8.16 8.16 13,458
Jul 18, 2023 8.04 8.40 8.04 8.28 8.28 15,217
Jul 17, 2023 8.40 8.40 8.04 8.28 8.28 24,383
Jul 14, 2023 8.40 8.64 8.28 8.40 8.40 25,475
Jul 13, 2023 8.28 9.48 8.16 8.40 8.40 153,708
Jul 12, 2023 7.56 8.28 7.56 8.16 8.16 64,567
Jul 11, 2023 7.68 7.80 7.44 7.56 7.56 21,417
Jul 10, 2023 7.68 7.80 7.44 7.56 7.56 18,067
Jul 7, 2023 7.44 7.68 7.20 7.44 7.44 21,458
Jul 6, 2023 7.68 7.68 7.08 7.32 7.32 13,283
Jul 5, 2023 7.20 7.44 7.20 7.44 7.44 28,792
Jul 3, 2023 7.08 7.44 6.84 7.20 7.20 24,308
Jun 30, 2023 7.08 7.32 6.72 6.84 6.84 33,367
Jun 29, 2023 6.96 6.96 6.72 6.96 6.96 16,633
Jun 28, 2023 7.20 7.20 6.84 6.84 6.84 18,000
Jun 27, 2023 7.56 7.56 6.72 6.96 6.96 44,367
Jun 26, 2023 7.68 7.68 7.44 7.56 7.56 9,142
Jun 23, 2023 7.56 7.68 7.44 7.68 7.68 14,775
Jun 22, 2023 8.04 8.04 7.56 7.68 7.68 31,408
Jun 21, 2023 8.16 8.28 7.80 7.92 7.92 44,067
Jun 20, 2023 8.16 8.16 7.80 7.92 7.92 28,383
Jun 16, 2023 8.16 8.16 7.92 8.16 8.16 33,500
Jun 15, 2023 8.04 8.28 8.04 8.04 8.04 22,925
Jun 14, 2023 8.40 8.40 7.92 8.04 8.04 31,475
Jun 13, 2023 8.40 8.40 8.16 8.28 8.28 12,675
Jun 12, 2023 8.64 8.64 8.16 8.28 8.28 25,683
Jun 9, 2023 8.16 8.52 8.16 8.28 8.28 24,767
Jun 8, 2023 8.40 8.52 8.28 8.40 8.40 16,217
Jun 7, 2023 8.76 9.00 8.40 8.40 8.40 22,300
Jun 6, 2023 8.52 8.76 8.40 8.64 8.64 17,250
Jun 5, 2023 8.64 8.64 8.40 8.52 8.52 16,108
Jun 2, 2023 8.52 8.64 8.16 8.40 8.40 29,083
Jun 1, 2023 8.76 8.76 8.52 8.52 8.52 11,017
May 31, 2023 8.64 8.76 8.52 8.52 8.52 6,950
May 30, 2023 8.64 8.88 8.64 8.64 8.64 12,008
May 26, 2023 9.00 9.00 8.52 8.76 8.76 13,875
May 25, 2023 9.24 9.36 8.52 8.64 8.64 25,450
May 24, 2023 9.48 9.60 8.88 9.00 9.00 16,092
May 23, 2023 8.88 9.96 8.64 9.24 9.24 76,950
May 22, 2023 8.64 8.88 8.52 8.76 8.76 15,517
May 19, 2023 9.00 9.00 8.52 8.64 8.64 14,842
May 18, 2023 8.76 8.76 8.52 8.64 8.64 14,267
May 17, 2023 8.64 8.76 8.52 8.64 8.64 10,708
May 16, 2023 8.64 8.76 8.64 8.64 8.64 6,275
May 15, 2023 9.24 9.24 8.64 8.76 8.76 13,225
May 12, 2023 8.64 9.00 8.64 8.88 8.88 27,092
May 11, 2023 8.64 8.88 8.52 8.88 8.88 11,917
May 10, 2023 8.76 9.00 8.40 8.76 8.76 31,558
May 9, 2023 8.88 9.00 8.52 8.64 8.64 20,800
May 8, 2023 8.64 9.00 8.52 8.88 8.88 38,358
May 5, 2023 8.28 8.64 8.28 8.52 8.52 23,325
May 4, 2023 8.64 8.76 8.04 8.28 8.28 47,717
May 3, 2023 8.52 8.88 8.40 8.64 8.64 16,150
May 2, 2023 9.12 9.12 8.40 8.52 8.52 23,883
May 1, 2023 9.12 9.48 8.64 8.88 8.88 27,467
Apr 28, 2023 8.40 9.48 8.40 8.88 8.88 96,392
Apr 27, 2023 8.28 8.40 7.92 8.28 8.28 47,783
Apr 26, 2023 8.88 8.88 8.04 8.16 8.16 62,267
Apr 25, 2023 9.36 9.48 8.40 8.88 8.88 68,283

Related Tickers

IMPP Imperial Petroleum Inc.
3.4300
+4.26%
 
FRO Frontline plc
22.72
-2.95%
 
DLNG Dynagas LNG Partners LP
3.5500
-3.79%
 
EURN Euronav NV
16.42
-0.85%
 
PXS Pyxis Tankers Inc.
4.4700
-1.11%
 
STNG Scorpio Tankers Inc.
70.84
+0.28%
 
GLNG Golar LNG Limited
25.18
-1.41%
 
INSW International Seaways, Inc.
53.58
-0.61%
 
TRMD TORM plc
33.37
+0.06%
 
VNOM Viper Energy, Inc.
39.88
-0.25%