U.S. markets open in 1 hour 5 minutes

Top Ships Inc. (TOPS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.05+0.51 (+3.77%)
Al cierre: 04:00PM EDT
14.58 +0.53 (+3.77%)
Antes de la apertura del mercado: 08:11AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ene 202414.0514.6413.7513.7513.758,000
30 ene 202414.2114.3914.1114.2914.295,100
29 ene 202413.5314.2913.3314.1014.1016,200
26 ene 202413.6313.8013.4413.8013.8011,600
25 ene 202413.9914.4413.4313.4313.4314,300
24 ene 202414.1114.2013.8813.8813.8816,300
23 ene 202414.1114.1614.0014.1114.1115,000
22 ene 202414.1314.4514.0614.1214.1211,500
19 ene 202414.3714.3713.9514.1214.1222,600
18 ene 202414.7414.7414.1314.4114.4139,700
17 ene 202414.5214.8614.3114.6714.6717,200
16 ene 202414.6315.1914.4014.8914.8926,800
12 ene 202414.8015.5914.6214.9814.9839,100
11 ene 202414.8615.1414.4814.8014.8024,800
10 ene 202414.7714.9914.7214.8514.859,700
09 ene 202414.7814.9914.1414.9914.9924,800
08 ene 202415.3015.3014.4714.5514.5542,700
05 ene 202415.7015.9115.0015.1215.1235,500
04 ene 202414.8715.8514.8015.7015.7025,000
03 ene 202415.3215.4014.6715.1115.1153,200
02 ene 202415.6215.7015.3415.6115.6119,000
29 dic 202315.3015.9215.2615.6215.6225,200
28 dic 202316.1016.2315.0915.6215.6261,600
27 dic 202316.8016.8016.0916.3316.3340,500
26 dic 202316.6017.3816.5516.7116.7128,000
22 dic 202316.7316.8016.0616.6516.6533,000
21 dic 202316.9316.9316.2616.7016.7014,100
20 dic 202317.3017.6916.0016.3016.3086,900
19 dic 202316.5017.5816.3517.5817.5864,500
18 dic 202317.2017.2016.0316.2716.27156,700
15 dic 202317.5217.8516.7517.4317.4350,700
14 dic 202317.9717.9716.9417.5017.50117,400
13 dic 202318.1518.9716.0516.6916.69149,100
12 dic 202318.0218.6417.2318.0818.08163,900
11 dic 202317.1818.0016.5717.6817.68165,100
08 dic 202315.5117.5015.5016.4116.41153,300
07 dic 202313.3416.0013.3415.9215.92295,000
06 dic 202313.5613.7013.0213.1613.1626,900
05 dic 202312.6813.3912.5913.3813.3835,200
04 dic 202312.6012.9512.4012.8412.8426,200
01 dic 202312.0513.2912.0512.6412.6488,100
30 nov 202314.6714.9411.1412.0512.05231,300
29 nov 202311.5014.2411.4914.0314.03288,600
28 nov 202310.7911.6510.7511.4011.40249,100
27 nov 20239.5611.109.5510.5010.50241,400
24 nov 20238.8810.228.5510.2210.22250,500
22 nov 20238.018.797.768.728.7247,900
21 nov 20237.808.007.527.987.9826,300
20 nov 20238.168.407.908.108.1023,800
17 nov 20237.908.507.608.008.0075,000
16 nov 20237.458.097.067.477.4789,200
15 nov 20236.707.506.707.447.4463,800
14 nov 20236.126.605.916.606.6027,900
13 nov 20235.966.005.836.006.0015,600
10 nov 20235.815.955.515.865.8624,700
09 nov 20236.146.195.705.975.9725,900
08 nov 20236.436.436.156.286.2811,900
07 nov 20236.386.476.226.386.3821,100
06 nov 20236.416.546.296.376.3714,100
03 nov 20236.366.556.366.456.4518,600
02 nov 20236.296.486.286.366.3622,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...