Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Top Ships Inc (NQ: TOPS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 316.80 336.00 307.20 309.60 26,638 -9.60(-3.01%)
Aug 28, 2020 307.20 338.40 297.60 319.20 25,139 +9.60(+3.10%)
Aug 27, 2020 314.40 324.00 295.20 309.60 16,040 -7.20(-2.27%)
Aug 26, 2020 331.20 357.60 309.60 316.80 21,789 -19.20(-5.71%)
Aug 25, 2020 331.20 348.00 307.20 336.00 21,500 +7.20(+2.19%)
Aug 24, 2020 331.20 348.00 316.80 328.80 19,451 -12.00(-3.52%)
Aug 21, 2020 384.00 396.00 312.00 340.80 92,181 -74.40(-17.92%)
Aug 20, 2020 271.20 432.00 242.40 415.20 238,118 +136.80(+49.14%)
Aug 19, 2020 295.20 295.20 273.60 278.40 15,509 +0.00(+0.00%)
Aug 18, 2020 316.80 316.80 276.00 278.40 20,877 -48.00(-14.71%)
Aug 17, 2020 300.00 348.00 268.80 326.40 51,015 +19.20(+6.25%)
Aug 14, 2020 331.20 331.20 302.40 307.20 17,168 -21.60(-6.57%)
Aug 13, 2020 340.80 343.20 324.00 328.80 13,982 +4.80(+1.48%)
Aug 12, 2020 372.00 376.80 321.60 324.00 25,114 -55.20(-14.56%)
Aug 11, 2020 417.60 417.60 369.60 379.20 21,646 -33.60(-8.14%)
Aug 10, 2020 374.40 417.60 331.20 412.80 77,277 -127.20(-23.56%)
Aug 07, 2020 606.60 609.60 539.40 540.00 30,025 -64.80(-10.71%)
Aug 06, 2020 628.80 630.00 600.00 604.80 8,115 -15.60(-2.51%)
Aug 05, 2020 616.20 660.00 609.00 620.40 14,660 +28.80(+4.87%)
Aug 04, 2020 582.00 621.00 564.00 591.60 8,655 +12.60(+2.18%)
Aug 03, 2020 600.00 600.00 546.00 579.00 14,640 -22.20(-3.69%)
Jul 31, 2020 606.00 609.60 600.00 601.20 8,006 -4.80(-0.79%)
Jul 30, 2020 613.20 613.20 600.00 606.00 8,535 -14.40(-2.32%)
Jul 29, 2020 630.00 630.60 600.00 620.40 6,590 -9.60(-1.52%)
Jul 28, 2020 619.20 630.60 615.00 630.00 7,771 +9.60(+1.55%)
Jul 27, 2020 636.00 672.00 618.00 620.40 8,670 -14.40(-2.27%)
Jul 24, 2020 648.00 648.60 618.00 634.80 6,694 -12.00(-1.86%)
Jul 23, 2020 657.00 660.00 642.00 646.80 7,013 -11.40(-1.73%)
Jul 22, 2020 666.00 672.00 651.00 658.20 7,467 -13.80(-2.05%)
Jul 21, 2020 651.00 705.00 630.60 672.00 16,906 +15.00(+2.28%)
Jul 20, 2020 667.80 689.40 639.60 657.00 10,112 -6.60(-0.99%)
Jul 17, 2020 672.00 720.00 660.00 663.60 16,481 +21.60(+3.36%)
Jul 16, 2020 641.40 648.00 615.00 642.00 10,665 -6.60(-1.02%)
Jul 15, 2020 633.00 649.20 600.00 648.60 11,332 +25.80(+4.14%)
Jul 14, 2020 633.00 633.00 600.00 622.80 11,360 -8.40(-1.33%)
Jul 13, 2020 661.80 668.40 629.40 631.20 14,380 -37.20(-5.57%)
Jul 10, 2020 665.40 708.00 642.00 668.40 18,952 +3.00(+0.45%)
Jul 09, 2020 682.80 696.00 648.00 665.40 13,278 -12.60(-1.86%)
Jul 08, 2020 658.80 707.40 630.00 678.00 24,229 +48.00(+7.62%)
Jul 07, 2020 660.00 660.60 618.00 630.00 49,600 -168.00(-21.05%)
Jul 06, 2020 798.00 825.00 792.00 798.00 9,567 +3.60(+0.45%)
Jul 02, 2020 804.60 810.60 786.00 794.40 9,546 -21.60(-2.65%)
Jul 01, 2020 824.40 825.60 798.60 816.00 9,242 -8.40(-1.02%)
Jun 30, 2020 835.20 837.00 809.40 824.40 11,472 +5.40(+0.66%)
Jun 29, 2020 816.00 835.20 804.00 819.00 11,237 +11.40(+1.41%)
Jun 26, 2020 851.40 858.00 769.20 807.60 25,610 -54.00(-6.27%)
Jun 25, 2020 870.00 880.20 849.00 861.60 21,588 +15.00(+1.77%)
Jun 24, 2020 857.40 900.00 828.00 846.60 58,837 -149.40(-15.00%)
Jun 23, 2020 892.80 1128 876.00 996.00 63,555 +108.00(+12.16%)
Jun 22, 2020 909.60 916.80 858.00 888.00 9,120 -18.00(-1.99%)
Jun 19, 2020 957.00 957.00 448.80 906.00 12,290 -3.60(-0.40%)
Jun 18, 2020 891.60 942.00 870.00 909.60 13,382 +18.00(+2.02%)
Jun 17, 2020 922.80 930.00 837.00 891.60 12,534 -21.00(-2.30%)
Jun 16, 2020 945.60 960.00 900.00 912.60 17,845 +28.20(+3.19%)
Jun 15, 2020 855.00 900.00 841.20 884.40 26,272 -60.00(-6.35%)
Jun 12, 2020 960.00 990.00 901.80 944.40 22,357 +81.00(+9.38%)
Jun 11, 2020 894.00 953.40 851.40 863.40 40,960 -216.60(-20.06%)
Jun 10, 2020 1260 1260 1020 1080 19,173 -100.80(-8.54%)
Jun 09, 2020 1230 1368 1140 1181 29,349 -62.40(-5.02%)
Jun 08, 2020 947.40 1482 924.00 1243 109,259 -106.80(-7.91%)
Jun 05, 2020 1310 1780 1152 1350 74,330 +438.00(+48.03%)
Jun 04, 2020 780.00 930.00 720.60 912.00 18,912 +126.00(+16.03%)
Jun 03, 2020 799.20 799.20 780.00 786.00 3,802 -16.80(-2.09%)
Jun 02, 2020 803.40 804.00 780.00 802.80 3,171 +1.80(+0.22%)
Jun 01, 2020 834.00 836.40 768.00 801.00 3,623 +33.00(+4.30%)
May 29, 2020 789.00 792.00 726.60 768.00 5,192 -30.00(-3.76%)
May 28, 2020 810.00 832.20 783.00 798.00 4,199 -34.20(-4.11%)
May 27, 2020 828.00 840.00 792.00 832.20 4,457 -1.20(-0.14%)
May 26, 2020 879.00 879.00 780.00 833.40 6,811 -36.60(-4.21%)
May 22, 2020 882.00 882.00 852.00 870.00 4,201 +6.00(+0.69%)
May 21, 2020 874.20 876.00 840.60 864.00 5,013 -10.80(-1.23%)
May 20, 2020 888.00 888.00 858.00 874.80 6,687 -15.00(-1.69%)
May 19, 2020 970.20 1074 840.00 889.80 25,313 -38.40(-4.14%)
May 18, 2020 900.00 930.00 885.00 928.20 8,835 +64.80(+7.51%)
May 15, 2020 863.40 945.00 863.40 863.40 20,301 -279.60(-24.46%)
May 14, 2020 1170 1174 1080 1143 3,012 -9.00(-0.78%)
May 13, 2020 1206 1214 1140 1152 3,386 -66.00(-5.42%)
May 12, 2020 1287 1287 1200 1218 3,664 -69.60(-5.41%)
May 11, 2020 1380 1386 1275 1288 5,323 +42.60(+3.42%)
May 08, 2020 1265 1314 1234 1245 5,825 +24.00(+1.97%)
May 07, 2020 1170 1290 1140 1221 4,642 +63.00(+5.44%)
May 06, 2020 1229 1236 1116 1158 3,836 -65.40(-5.35%)
May 05, 2020 1236 1290 1200 1223 4,692 -67.20(-5.21%)
May 04, 2020 1320 1320 1260 1291 3,014 +13.20(+1.03%)
May 01, 2020 1335 1340 1260 1277 3,713 -72.60(-5.38%)
Apr 30, 2020 1326 1381 1290 1350 6,794 +24.00(+1.81%)
Apr 29, 2020 1362 1377 1307 1326 13,346 -102.00(-7.14%)
Apr 28, 2020 1407 1494 1326 1428 16,963 -161.40(-10.15%)
Apr 27, 2020 1649 1710 1511 1589 4,956 +5.40(+0.34%)
Apr 24, 2020 1740 1751 1560 1584 7,334 +10.20(+0.65%)
Apr 23, 2020 1464 1668 1350 1574 10,320 +23.40(+1.51%)
Apr 22, 2020 1758 1759 1506 1550 7,163 -202.20(-11.54%)
Apr 21, 2020 1830 2034 1680 1753 20,869 +79.80(+4.77%)
Apr 20, 2020 1584 1800 1380 1673 24,309 +291.60(+21.11%)
Apr 17, 2020 1332 1560 1307 1381 7,500 +70.20(+5.35%)
Apr 16, 2020 1272 1311 1200 1311 4,865 -43.80(-3.23%)
Apr 15, 2020 1200 1380 1140 1355 17,144 -325.20(-19.36%)
Apr 14, 2020 1643 1740 1380 1680 5,233 +43.20(+2.64%)
Apr 13, 2020 1770 1800 1578 1637 3,923 -94.20(-5.44%)
Apr 09, 2020 1800 1980 1650 1731 6,035 -99.00(-5.41%)
Apr 08, 2020 1740 1920 1633 1830 7,976 -166.20(-8.33%)
Apr 07, 2020 2341 2400 1710 1996 26,481 +556.20(+38.63%)
Apr 06, 2020 1190 1554 1092 1440 18,166 +315.60(+28.07%)
Apr 03, 2020 1350 1350 960.00 1124 6,181 -165.60(-12.84%)
Apr 02, 2020 1481 1590 1224 1290 7,423 -63.60(-4.70%)
Apr 01, 2020 1433 1769 1206 1354 12,286 -120.60(-8.18%)
Mar 31, 2020 1420 2160 1320 1474 32,704 -1765.20(-54.49%)
Mar 30, 2020 2289 3720 2160 3239 54,261 +1832.40(+130.23%)
Mar 27, 2020 510.00 1914 480.00 1407 60,661 +927.00(+193.12%)
Mar 26, 2020 564.00 576.00 468.00 480.00 5,802 -58.80(-10.91%)
Mar 25, 2020 555.00 678.00 528.60 538.80 4,734 -1.20(-0.22%)
Mar 24, 2020 600.00 600.00 480.00 540.00 1,578 -36.60(-6.35%)
Mar 23, 2020 617.40 618.00 534.00 576.60 1,269 -24.60(-4.09%)
Mar 20, 2020 681.60 689.40 540.00 601.20 2,125 +61.20(+11.33%)
Mar 19, 2020 533.40 600.00 489.00 540.00 904 +0.00(+0.00%)
Mar 18, 2020 504.00 611.40 504.00 540.00 840 -60.00(-10.00%)
Mar 17, 2020 780.00 840.00 600.00 600.00 1,708 -60.00(-9.09%)
Mar 16, 2020 780.00 780.00 540.00 660.00 733 -76.20(-10.35%)
Mar 13, 2020 960.00 1110 711.00 736.20 1,267 -91.80(-11.09%)
Mar 12, 2020 960.00 966.00 636.00 828.00 558 -372.00(-31.00%)
Mar 11, 2020 1260 1380 1140 1200 430 -30.00(-2.44%)
Mar 10, 2020 1290 1290 1089 1230 454 +132.00(+12.02%)
Mar 09, 2020 1142 1142 1021 1098 479 -203.40(-15.63%)
Mar 06, 2020 1266 1424 1212 1301 539 -138.60(-9.62%)
Mar 05, 2020 1428 1500 1261 1440 919 -120.00(-7.69%)
Mar 04, 2020 1800 2220 1500 1560 4,946 -60.00(-3.70%)
Mar 03, 2020 1827 2100 1591 1620 1,068 -15.00(-0.92%)
Mar 02, 2020 2158 2170 1605 1635 252 -319.80(-16.36%)
Feb 28, 2020 1854 1980 1711 1955 204 +19.20(+0.99%)
Feb 27, 2020 2040 2056 1822 1936 242 -224.40(-10.39%)
Feb 26, 2020 2460 2520 2040 2160 288 -240.00(-10.00%)
Feb 25, 2020 2880 2880 2400 2400 170 -300.00(-11.11%)
Feb 24, 2020 2820 2880 2580 2700 91 -294.60(-9.84%)
Feb 21, 2020 3600 3840 2880 2995 346 -425.40(-12.44%)
Feb 20, 2020 3540 3540 3240 3420 72 -135.60(-3.81%)
Feb 19, 2020 3757 3840 3509 3556 104 -224.40(-5.94%)
Feb 18, 2020 3960 3960 3720 3780 56 -66.00(-1.72%)
Feb 14, 2020 3840 3899 3780 3846 58 +6.00(+0.16%)
Feb 13, 2020 4080 4080 3780 3840 63 -58.80(-1.51%)
Feb 12, 2020 3900 4590 3666 3899 144 -121.20(-3.01%)
Feb 11, 2020 4050 4138 3961 4020 13 -6.60(-0.16%)
Feb 10, 2020 4080 4080 3990 4027 30 -106.80(-2.58%)
Feb 07, 2020 4080 4199 4038 4133 25 -66.60(-1.59%)
Feb 06, 2020 4140 4500 4080 4200 60 +7.20(+0.17%)
Feb 05, 2020 4207 4207 4051 4193 18 +52.80(+1.28%)
Feb 04, 2020 4020 4200 4020 4140 20 -117.00(-2.75%)
Feb 03, 2020 4105 4310 4023 4257 41 +234.00(+5.82%)
Jan 31, 2020 4200 4221 3900 4023 43 -57.00(-1.40%)
Jan 30, 2020 4320 4380 4080 4080 22 -150.00(-3.55%)
Jan 29, 2020 4003 4500 3972 4230 95 +219.00(+5.46%)
Jan 28, 2020 3972 4200 3900 4011 44 -9.00(-0.22%)
Jan 27, 2020 4200 4200 3961 4020 54 -72.00(-1.76%)
Jan 24, 2020 4620 4620 4020 4092 109 -378.60(-8.47%)
Jan 23, 2020 4800 4830 4440 4471 136 -386.40(-7.96%)
Jan 22, 2020 4920 5040 4740 4857 116 -543.00(-10.06%)
Jan 21, 2020 5704 5895 5286 5400 43 -270.60(-4.77%)
Jan 17, 2020 5580 5880 5370 5671 60 -28.80(-0.51%)
Jan 16, 2020 5190 5760 5010 5699 90 +359.40(+6.73%)
Jan 15, 2020 4980 5340 4860 5340 41 +210.00(+4.09%)
Jan 14, 2020 5160 5160 4920 5130 39 +30.00(+0.59%)
Jan 13, 2020 5460 5640 5100 5100 43 -358.20(-6.56%)
Jan 10, 2020 5550 5550 5340 5458 35 -1.80(-0.03%)
Jan 09, 2020 5400 5880 5400 5460 34 +180.00(+3.41%)
Jan 08, 2020 5700 5700 5160 5280 42 -310.20(-5.55%)
Jan 07, 2020 5520 5760 5400 5590 68 -109.80(-1.93%)
Jan 06, 2020 6360 6900 5700 5700 212 -60.60(-1.05%)
Jan 03, 2020 4711 5880 4711 5761 233 +1050.60(+22.31%)
Jan 02, 2020 4617 4860 4564 4710 32 -90.00(-1.88%)
Dec 31, 2019 5040 5046 4560 4800 103 -120.00(-2.44%)
Dec 30, 2019 5100 5100 4800 4920 82 -180.60(-3.54%)
Dec 27, 2019 5100 5158 4800 5101 67 +121.20(+2.43%)
Dec 26, 2019 4980 5039 4812 4979 33 -91.20(-1.80%)
Dec 24, 2019 5192 5192 4938 5071 36 +30.60(+0.61%)
Dec 23, 2019 5400 5489 4920 5040 86 -332.40(-6.19%)
Dec 20, 2019 5670 5697 5316 5372 39 -298.80(-5.27%)
Dec 19, 2019 5640 5850 5117 5671 90 +376.20(+7.10%)
Dec 18, 2019 5220 5700 4981 5295 55 +75.00(+1.44%)
Dec 17, 2019 5276 5280 4921 5220 33 +180.00(+3.57%)
Dec 16, 2019 5280 5460 4920 5040 40 -420.00(-7.69%)
Dec 13, 2019 5100 5639 4800 5460 106 -120.00(-2.15%)
Dec 12, 2019 4440 6660 4380 5580 558 +1080.00(+24.00%)
Dec 11, 2019 4380 4560 4320 4500 27 +142.80(+3.28%)
Dec 10, 2019 4297 4478 4290 4357 27 -87.00(-1.96%)
Dec 09, 2019 4560 4574 4260 4444 29 -115.80(-2.54%)
Dec 06, 2019 4620 4680 4441 4560 20 -87.60(-1.88%)
Dec 05, 2019 4502 4680 4389 4648 14 -32.40(-0.69%)
Dec 04, 2019 4708 4727 4098 4680 38 -8.40(-0.18%)
Dec 03, 2019 4920 4980 4320 4688 36 -171.60(-3.53%)
Dec 02, 2019 4620 5160 4620 4860 112 +259.80(+5.65%)
Nov 29, 2019 4321 4680 4321 4600 48 +250.20(+5.75%)
Nov 27, 2019 4194 4439 4020 4350 64 +228.00(+5.53%)
Nov 26, 2019 4244 4358 3900 4122 52 +12.00(+0.29%)
Nov 25, 2019 3906 4433 3660 4110 166 +195.00(+4.98%)
Nov 22, 2019 4440 4500 3780 3915 236 -105.00(-2.61%)
Nov 21, 2019 4080 4260 4020 4020 91 -60.00(-1.47%)
Nov 20, 2019 4440 4500 4080 4080 107 -412.20(-9.18%)
Nov 19, 2019 4319 4559 4088 4492 82 +171.00(+3.96%)
Nov 18, 2019 4860 4860 4149 4321 159 -712.80(-14.16%)
Nov 15, 2019 5558 5558 4930 5034 156 -546.00(-9.78%)
Nov 14, 2019 5760 5760 5340 5580 59 -149.40(-2.61%)
Nov 13, 2019 6240 6240 5220 5729 126 +30.00(+0.53%)
Nov 12, 2019 6180 6180 5641 5699 77 -360.60(-5.95%)
Nov 11, 2019 6420 6720 5520 6060 258 -300.00(-4.72%)
Nov 08, 2019 7500 7500 6240 6360 282 -1020.00(-13.82%)
Nov 07, 2019 8880 9000 7080 7380 805 -9660.00(-56.69%)
Nov 06, 2019 17340 17820 16860 17040 50 -540.00(-3.07%)
Nov 05, 2019 18000 18900 17040 17580 154 -1860.00(-9.57%)
Nov 04, 2019 19320 20400 19200 19440 67 +0.00(+0.00%)
Nov 01, 2019 19380 20160 18600 19440 83 +240.00(+1.25%)
Oct 31, 2019 18600 19500 17940 19200 72 +780.00(+4.23%)
Oct 30, 2019 19260 19560 18420 18420 54 -1140.00(-5.83%)
Oct 29, 2019 20640 21180 18900 19560 120 +60.00(+0.31%)
Oct 28, 2019 17940 20040 17520 19500 115 +1320.00(+7.26%)
Oct 25, 2019 18480 19132 17850 18180 67 -300.00(-1.62%)
Oct 24, 2019 20280 20580 18480 18480 84 -2040.00(-9.94%)
Oct 23, 2019 21000 21840 19800 20520 74 -120.00(-0.58%)
Oct 22, 2019 21240 23280 19800 20640 137 -4740.00(-18.68%)
Oct 21, 2019 25860 26940 24720 25380 102 -840.00(-3.20%)
Oct 18, 2019 26760 27912 25922 26220 77 -1320.00(-4.79%)
Oct 17, 2019 25200 28800 23880 27540 210 +2460.00(+9.81%)
Oct 16, 2019 22980 25200 22620 25080 112 +1200.00(+5.03%)
Oct 15, 2019 24240 24240 22020 23880 148 -480.00(-1.97%)
Oct 14, 2019 19980 25740 19860 24360 402 +4620.00(+23.40%)
Oct 11, 2019 19920 20580 19320 19740 83 +540.00(+2.81%)
Oct 10, 2019 19980 20820 18960 19200 134 -780.00(-3.90%)
Oct 09, 2019 18480 21120 18480 19980 195 +1800.00(+9.90%)
Oct 08, 2019 18120 19200 18000 18180 49 -60.00(-0.33%)
Oct 07, 2019 18540 19380 18180 18240 38 -720.00(-3.80%)
Oct 04, 2019 17520 19380 17520 18960 108 +1200.00(+6.76%)
Oct 03, 2019 16920 17880 16800 17760 70 +600.00(+3.50%)
Oct 02, 2019 17040 17760 16380 17160 34 -180.00(-1.04%)
Oct 01, 2019 16920 17880 16500 17340 47 +540.00(+3.21%)
Sep 30, 2019 16860 17100 16200 16800 27 -240.00(-1.41%)
Sep 27, 2019 17520 18420 16740 17040 41 -480.00(-2.74%)
Sep 26, 2019 18000 18480 17160 17520 45 -420.00(-2.34%)
Sep 25, 2019 17460 18960 17160 17940 41 +300.00(+1.70%)
Sep 24, 2019 18300 18360 17280 17640 44 -1080.00(-5.77%)
Sep 23, 2019 19200 20100 18300 18720 38 -480.00(-2.50%)
Sep 20, 2019 18660 19680 18614 19200 29 +180.00(+0.95%)
Sep 19, 2019 18480 19320 16200 19020 49 +300.00(+1.60%)
Sep 18, 2019 19740 19980 16860 18720 161 -1080.00(-5.45%)
Sep 17, 2019 23460 23460 19740 19800 161 -2940.00(-12.93%)
Sep 16, 2019 23400 23940 22380 22740 86 -180.00(-0.79%)
Sep 13, 2019 23220 23280 21900 22920 49 +60.00(+0.26%)
Sep 12, 2019 24000 24000 22020 22860 147 -3120.00(-12.01%)
Sep 11, 2019 29700 30000 25500 25980 392 -23820.00(-47.83%)
Sep 10, 2019 52080 55260 48060 49800 58 -2640.00(-5.03%)
Sep 09, 2019 44160 58260 42900 52440 118 +8100.00(+18.27%)
Sep 06, 2019 41160 45000 41100 44340 17 +1140.00(+2.64%)
Sep 05, 2019 43200 44280 40260 43200 54 -2580.00(-5.64%)
Sep 04, 2019 51000 55080 43920 45780 486 +5820.00(+14.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.