Australia markets closed

Top Ships Inc. (TOPS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.55+0.05 (+0.36%)
At close: 03:57PM EDT
12.85 +0.31 (+2.43%)
After hours: 07:36PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.9512.5512.2812.5512.556,787
02 May 202412.6412.7612.3512.5012.5024,600
01 May 202412.4812.6612.4412.4412.445,000
30 Apr 202412.4112.5512.4112.5512.552,400
29 Apr 202412.8612.8612.4012.4012.408,400
26 Apr 202412.3912.5512.2512.4112.418,700
25 Apr 202412.3212.5412.3012.3012.3013,100
24 Apr 202412.5112.5512.3012.3012.305,400
23 Apr 202412.5512.7912.3812.3812.386,300
22 Apr 202412.5512.7212.5512.5912.593,500
19 Apr 202412.9912.9912.6112.7012.705,600
18 Apr 202412.8112.9012.6012.7512.758,200
17 Apr 202412.9513.1512.6812.8012.8021,000
16 Apr 202412.9813.2312.9012.9812.985,400
15 Apr 202413.0113.2412.9712.9712.9723,300
12 Apr 202413.3013.5013.0013.1413.1422,700
11 Apr 202413.3213.3913.3013.3313.334,500
10 Apr 202413.4113.5613.2613.3213.3221,800
09 Apr 202413.6413.7413.5013.6013.609,600
08 Apr 202413.5113.8113.4013.6613.6620,500
05 Apr 202413.6913.8113.4013.5313.5313,500
04 Apr 202413.5614.0913.5613.8613.8622,200
03 Apr 202413.4013.9513.3013.8513.8511,000
02 Apr 202413.9913.9913.2313.3913.3927,000
01 Apr 202414.2114.5013.2313.4913.4937,300
28 Mar 202414.1414.4913.8814.0214.0219,100
27 Mar 202413.4514.3013.4114.0514.0513,600
26 Mar 202413.4913.7513.3713.6813.689,000
25 Mar 202413.3013.5013.2413.5013.5010,700
22 Mar 202413.3213.3413.1813.2913.298,000
21 Mar 202413.4713.6013.2313.4613.4640,200
20 Mar 202413.1013.6113.1013.5513.5512,700
19 Mar 202413.3813.4013.0613.3613.363,200
18 Mar 202413.0213.4012.9513.3013.307,700
15 Mar 202413.3513.4412.9513.3513.3519,100
14 Mar 202413.8014.4213.2813.3813.3827,300
13 Mar 202413.7014.2013.2513.8213.8217,500
12 Mar 202414.0914.0913.3613.7713.7723,600
11 Mar 202414.4814.6913.9714.0114.0111,700
08 Mar 202413.9914.5513.8114.5514.5517,600
07 Mar 202413.6614.1013.6414.1014.1019,000
06 Mar 202413.6113.8413.5013.7513.7511,900
05 Mar 202413.5013.8513.5013.7813.789,600
04 Mar 202413.7013.9113.4813.5213.5217,700
01 Mar 202413.6313.9913.6013.6713.6713,500
29 Feb 202413.8414.0013.5813.6713.677,600
28 Feb 202413.9814.0013.6113.7313.735,800
27 Feb 202414.0014.3713.4413.9813.9823,100
26 Feb 202413.3513.7013.3513.6813.6816,900
23 Feb 202413.5413.8013.3013.3013.3010,600
22 Feb 202414.2114.2113.5013.6013.609,500
21 Feb 202414.5214.7014.2014.2014.205,300
20 Feb 202414.4814.7614.0014.6614.668,100
16 Feb 202414.7414.9414.5214.5714.5712,800
15 Feb 202413.7014.7413.7014.7014.7022,600
14 Feb 202413.4013.9813.4013.9713.9718,200
13 Feb 202413.2313.7313.1213.6913.6914,100
12 Feb 202413.6613.9912.9513.4613.4627,700
09 Feb 202413.8314.0013.4213.5113.5115,200
08 Feb 202413.4313.9113.4313.4713.476,900
07 Feb 202413.7013.9413.0513.4413.4440,700
06 Feb 202413.7013.7413.2513.3513.3514,800
05 Feb 202413.8213.8213.5513.7813.7810,100
02 Feb 202413.7614.3913.7513.8413.8416,800
01 Feb 202413.9513.9713.6113.6613.6612,700
31 Jan 202414.0514.6413.7513.7513.758,000
30 Jan 202414.2114.3914.1114.2914.295,100
29 Jan 202413.5314.2913.3314.1014.1016,200
26 Jan 202413.6313.8013.4413.8013.8011,600
25 Jan 202413.9914.4413.4313.4313.4314,300
24 Jan 202414.1114.2013.8813.8813.8816,300
23 Jan 202414.1114.1614.0014.1114.1115,000
22 Jan 202414.1314.4514.0614.1214.1211,500
19 Jan 202414.3714.3713.9514.1214.1222,600
18 Jan 202414.7414.7414.1314.4114.4139,700
17 Jan 202414.5214.8614.3114.6714.6717,200
16 Jan 202414.6315.1914.4014.8914.8926,800
12 Jan 202414.8015.5914.6214.9814.9839,100
11 Jan 202414.8615.1414.4814.8014.8024,800
10 Jan 202414.7714.9914.7214.8514.859,700
09 Jan 202414.7814.9914.1414.9914.9924,800
08 Jan 202415.3015.3014.4714.5514.5542,700
05 Jan 202415.7015.9115.0015.1215.1235,500
04 Jan 202414.8715.8514.8015.7015.7025,000
03 Jan 202415.3215.4014.6715.1115.1153,200
02 Jan 202415.6215.7015.3415.6115.6119,000
29 Dec 202315.3015.9215.2615.6215.6225,200
28 Dec 202316.1016.2315.0915.6215.6261,600
27 Dec 202316.8016.8016.0916.3316.3340,500
26 Dec 202316.6017.3816.5516.7116.7128,000
22 Dec 202316.7316.8016.0616.6516.6533,000
21 Dec 202316.9316.9316.2616.7016.7014,100
20 Dec 202317.3017.6916.0016.3016.3086,900
19 Dec 202316.5017.5816.3517.5817.5864,500
18 Dec 202317.2017.2016.0316.2716.27156,700
15 Dec 202317.5217.8516.7517.4317.4350,700
14 Dec 202317.9717.9716.9417.5017.50117,400
13 Dec 202318.1518.9716.0516.6916.69149,100
12 Dec 202318.0218.6417.2318.0818.08163,900
11 Dec 202317.1818.0016.5717.6817.68165,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...