Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Maritime Corporation - Common Stock (NQ: USEA )

2.670 +0.015 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 2.557 2.596 2.538 2.538 37,673 -0.02(-0.95%)
Mar 27, 2024 2.567 2.598 2.562 2.562 5,858 -0.00(-0.19%)
Mar 26, 2024 2.655 2.655 2.558 2.567 51,108 -0.05(-1.86%)
Mar 25, 2024 2.674 2.674 2.616 2.616 27,350 -0.06(-2.18%)
Mar 22, 2024 2.723 2.723 2.664 2.674 29,201 -0.07(-2.49%)
Mar 21, 2024 2.664 2.781 2.660 2.742 76,015 +0.05(+1.99%)
Mar 20, 2024 2.793 2.793 2.651 2.689 86,982 -0.08(-2.74%)
Mar 19, 2024 2.821 2.821 2.764 2.764 39,534 -0.03(-1.02%)
Mar 18, 2024 2.831 2.831 2.764 2.793 55,713 +0.03(+1.03%)
Mar 15, 2024 2.727 2.821 2.682 2.764 45,189 +0.08(+2.82%)
Mar 14, 2024 2.755 2.793 2.670 2.689 20,853 -0.14(-5.02%)
Mar 13, 2024 2.812 2.840 2.765 2.831 74,499 +0.05(+1.70%)
Mar 12, 2024 2.746 2.793 2.698 2.783 124,493 +0.08(+2.80%)
Mar 11, 2024 2.660 2.727 2.622 2.708 51,415 +0.01(+0.35%)
Mar 08, 2024 2.632 2.727 2.622 2.698 136,463 +0.10(+4.01%)
Mar 07, 2024 2.528 2.622 2.518 2.594 77,663 +0.06(+2.24%)
Mar 06, 2024 2.537 2.537 2.509 2.537 56,005 +0.01(+0.37%)
Mar 05, 2024 2.547 2.556 2.520 2.528 13,281 -0.03(-1.11%)
Mar 04, 2024 2.604 2.613 2.556 2.556 33,755 -0.08(-2.88%)
Mar 01, 2024 2.528 2.632 2.490 2.632 55,321 +0.09(+3.73%)
Feb 29, 2024 2.556 2.556 2.461 2.537 38,613 +0.01(+0.37%)
Feb 28, 2024 2.528 2.670 2.509 2.528 81,788 +0.02(+0.75%)
Feb 27, 2024 2.509 2.537 2.490 2.509 12,970 +0.01(+0.38%)
Feb 26, 2024 2.556 2.566 2.480 2.499 53,388 -0.07(-2.58%)
Feb 23, 2024 2.443 2.603 2.387 2.566 70,746 +0.15(+6.27%)
Feb 22, 2024 2.452 2.522 2.386 2.414 77,192 -0.03(-1.16%)
Feb 21, 2024 2.471 2.471 2.414 2.443 12,101 -0.02(-0.77%)
Feb 20, 2024 2.698 2.698 2.329 2.462 173,160 -0.24(-8.77%)
Feb 16, 2024 2.613 2.698 2.613 2.698 83,410 +0.07(+2.52%)
Feb 15, 2024 2.556 2.641 2.518 2.632 58,457 +0.09(+3.73%)
Feb 14, 2024 2.585 2.585 2.480 2.537 25,022 -0.02(-0.74%)
Feb 13, 2024 2.556 2.604 2.551 2.556 41,355 -0.01(-0.37%)
Feb 12, 2024 2.528 2.585 2.528 2.566 22,305 +0.01(+0.37%)
Feb 09, 2024 2.585 2.585 2.556 2.556 10,352 -0.01(-0.37%)
Feb 08, 2024 2.547 2.566 2.514 2.566 30,644 +0.02(+0.74%)
Feb 07, 2024 2.604 2.604 2.537 2.547 12,425 -0.06(-2.18%)
Feb 06, 2024 2.575 2.632 2.556 2.604 41,625 +0.05(+1.85%)
Feb 05, 2024 2.594 2.604 2.537 2.556 34,128 -0.04(-1.46%)
Feb 02, 2024 2.660 2.660 2.537 2.594 29,159 -0.03(-1.08%)
Feb 01, 2024 2.651 2.689 2.386 2.622 137,940 -0.06(-2.12%)
Jan 31, 2024 2.585 2.698 2.585 2.679 144,903 +0.10(+4.04%)
Jan 30, 2024 2.490 2.641 2.490 2.575 239,403 +0.09(+3.42%)
Jan 29, 2024 2.414 2.556 2.407 2.490 384,871 +0.11(+4.78%)
Jan 26, 2024 2.357 2.405 2.329 2.376 56,969 +0.03(+1.21%)
Jan 25, 2024 2.293 2.357 2.293 2.348 7,748 +0.06(+2.48%)
Jan 24, 2024 2.320 2.367 2.272 2.291 71,956 -0.02(-0.82%)
Jan 23, 2024 2.357 2.370 2.310 2.310 23,655 -0.02(-0.81%)
Jan 22, 2024 2.338 2.414 2.329 2.329 23,533 -0.04(-1.60%)
Jan 19, 2024 2.424 2.424 2.320 2.367 35,504 -0.02(-0.79%)
Jan 18, 2024 2.433 2.433 2.348 2.386 18,832 +0.07(+2.86%)
Jan 17, 2024 2.367 2.414 2.291 2.320 30,759 -0.06(-2.39%)
Jan 16, 2024 2.433 2.433 2.376 2.376 31,605 +0.05(+2.03%)
Jan 12, 2024 2.433 2.433 2.320 2.329 34,040 -0.03(-1.20%)
Jan 11, 2024 2.367 2.429 2.320 2.357 32,278 +0.03(+1.22%)
Jan 10, 2024 2.329 2.357 2.283 2.329 26,776 +0.01(+0.41%)
Jan 09, 2024 2.357 2.376 2.282 2.320 20,027 -0.06(-2.39%)
Jan 08, 2024 2.433 2.433 2.272 2.376 42,810 -0.05(-2.17%)
Jan 05, 2024 2.443 2.443 2.367 2.429 42,815 -0.00(-0.17%)
Jan 04, 2024 2.433 2.440 2.376 2.433 45,667 +0.04(+1.58%)
Jan 03, 2024 2.405 2.433 2.367 2.395 38,392 -0.02(-0.78%)
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.