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 )

2.550 +0.020 (+0.79%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 8, 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 (%)
Nov 30, 2022 1.706 1.754 1.662 1.754 1,324,777 +0.02(+1.40%)
Nov 29, 2022 1.590 1.798 1.571 1.730 16,800,164 +0.27(+18.54%)
Nov 28, 2022 1.498 1.498 1.402 1.460 225,915 -0.03(-2.11%)
Nov 25, 2022 1.460 1.522 1.435 1.491 249,181 +0.04(+2.83%)
Nov 23, 2022 1.411 1.450 1.397 1.450 108,723 +0.01(+0.67%)
Nov 22, 2022 1.392 1.479 1.353 1.440 275,495 +0.04(+2.76%)
Nov 21, 2022 1.421 1.421 1.368 1.402 307,836 -0.01(-0.68%)
Nov 18, 2022 1.377 1.421 1.363 1.411 94,183 +0.01(+1.04%)
Nov 17, 2022 1.450 1.450 1.329 1.397 331,539 -0.06(-4.30%)
Nov 16, 2022 1.474 1.546 1.450 1.460 819,039 +0.01(+1.00%)
Nov 15, 2022 1.450 1.469 1.426 1.445 428,704 +0.01(+1.01%)
Nov 14, 2022 1.368 1.474 1.358 1.431 872,389 +0.07(+4.96%)
Nov 11, 2022 1.305 1.363 1.281 1.363 728,140 +0.11(+8.46%)
Nov 10, 2022 1.208 1.266 1.208 1.257 420,295 +0.10(+8.79%)
Nov 09, 2022 1.208 1.218 1.150 1.155 459,702 -0.06(-4.78%)
Nov 08, 2022 1.300 1.300 1.213 1.213 339,998 -0.09(-6.69%)
Nov 07, 2022 1.213 1.310 1.200 1.300 518,225 +0.09(+7.39%)
Nov 04, 2022 1.257 1.271 1.208 1.211 296,452 -0.04(-2.91%)
Nov 03, 2022 1.174 1.248 1.160 1.247 306,520 +0.07(+5.74%)
Nov 02, 2022 1.203 1.208 1.121 1.179 450,921 -0.04(-3.56%)
Nov 01, 2022 1.257 1.257 1.218 1.223 279,383 -0.04(-3.07%)
Oct 31, 2022 1.261 1.277 1.232 1.261 291,933 +0.00(+0.39%)
Oct 28, 2022 1.281 1.300 1.199 1.257 766,695 -0.02(-1.52%)
Oct 27, 2022 1.305 1.305 1.252 1.276 598,358 -0.04(-3.30%)
Oct 26, 2022 1.305 1.348 1.261 1.319 1,784,836 +0.12(+9.64%)
Oct 25, 2022 1.257 1.295 1.194 1.203 1,421,359 -0.04(-3.49%)
Oct 24, 2022 1.199 1.281 1.170 1.247 979,689 +0.05(+4.03%)
Oct 21, 2022 1.150 1.276 1.112 1.199 1,468,350 +0.00(+0.40%)
Oct 20, 2022 1.203 1.243 1.170 1.194 569,580 +0.00(+0.41%)
Oct 19, 2022 1.189 1.276 1.165 1.189 1,625,807 -0.01(-0.81%)
Oct 18, 2022 1.116 1.199 1.020 1.199 1,865,967 +0.08(+7.36%)
Oct 17, 2022 1.121 1.174 1.102 1.116 2,294,956 +0.01(+1.32%)
Oct 14, 2022 1.058 1.131 1.011 1.102 2,726,694 +0.04(+4.11%)
Oct 13, 2022 0.9134 1.136 0.8747 1.058 12,170,606 +0.18(+20.99%)
Oct 12, 2022 0.8312 0.8796 0.8312 0.8747 384,746 +0.03(+4.02%)
Oct 11, 2022 0.8506 0.8651 0.8167 0.8409 220,200 -0.02(-2.79%)
Oct 10, 2022 0.8602 0.8699 0.8406 0.8651 321,714 +0.01(+1.70%)
Oct 07, 2022 0.8554 0.8844 0.8312 0.8506 721,458 -0.00(-0.56%)
Oct 06, 2022 0.9037 0.9279 0.8264 0.8554 1,312,902 -0.08(-8.29%)
Oct 05, 2022 0.8361 0.9509 0.8071 0.9327 4,163,042 +0.09(+10.92%)
Oct 04, 2022 0.8651 0.8651 0.7974 0.8409 2,108,622 -0.01(-1.69%)
Oct 03, 2022 0.8312 0.8941 0.8216 0.8554 713,498 +0.02(+2.31%)
Sep 30, 2022 0.8361 0.8409 0.7974 0.8361 337,525 +0.02(+2.37%)
Sep 29, 2022 0.8312 0.8747 0.7781 0.8167 824,465 -0.00(-0.59%)
Sep 28, 2022 0.8312 0.8553 0.8022 0.8216 800,303 -0.01(-1.73%)
Sep 27, 2022 0.8554 0.8792 0.8265 0.8361 556,046 -0.03(-3.35%)
Sep 26, 2022 0.9666 0.9666 0.8216 0.8651 866,144 -0.09(-9.60%)
Sep 23, 2022 0.8457 0.9869 0.8064 0.9569 3,831,313 +0.11(+13.14%)
Sep 22, 2022 0.7491 0.9376 0.7491 0.8457 8,273,911 +0.11(+15.13%)
Sep 21, 2022 0.7491 0.7491 0.7104 0.7346 443,652 -0.00(-0.65%)
Sep 20, 2022 0.7588 0.7588 0.7298 0.7394 214,773 -0.01(-1.29%)
Sep 19, 2022 0.7974 0.8017 0.7491 0.7491 361,739 -0.06(-7.19%)
Sep 16, 2022 0.8216 0.8390 0.8022 0.8071 480,477 -0.07(-7.73%)
Sep 15, 2022 0.8457 0.8892 0.8216 0.8747 1,019,396 +0.03(+3.43%)
Sep 14, 2022 0.8119 0.8457 0.8071 0.8457 655,131 +0.01(+1.74%)
Sep 13, 2022 0.7829 0.8698 0.7684 0.8312 1,452,303 +0.02(+2.38%)
Sep 12, 2022 0.8457 0.8457 0.7781 0.8119 869,374 -0.01(-1.75%)
Sep 09, 2022 0.8796 0.8796 0.7974 0.8264 1,211,740 -0.04(-5.00%)
Sep 08, 2022 0.7926 0.8796 0.7733 0.8699 2,373,370 +0.07(+9.09%)
Sep 07, 2022 0.7008 0.7974 0.6524 0.7974 2,417,841 +0.08(+10.74%)
Sep 06, 2022 0.6911 0.7346 0.6060 0.7201 3,126,746 +0.03(+4.93%)
Sep 02, 2022 0.7249 0.7732 0.6621 0.6863 39,946,040 +0.10(+17.36%)
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.