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 )

2.475 +0.025 (+1.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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, 2023 2.367 2.453 2.367 2.396 78,673 +0.03(+1.20%)
Nov 29, 2023 2.358 2.375 2.301 2.367 72,993 +0.09(+4.17%)
Nov 28, 2023 2.377 2.377 2.197 2.273 49,088 -0.07(-2.83%)
Nov 27, 2023 2.320 2.375 2.263 2.339 59,044 -0.01(-0.40%)
Nov 24, 2023 2.178 2.367 2.178 2.348 106,156 +0.17(+7.83%)
Nov 22, 2023 2.178 2.225 2.178 2.178 7,873 -0.02(-1.08%)
Nov 21, 2023 2.216 2.216 2.168 2.202 64,011 -0.02(-1.06%)
Nov 20, 2023 2.112 2.225 2.102 2.225 35,052 +0.09(+3.98%)
Nov 17, 2023 2.112 2.197 2.093 2.140 43,147 +0.04(+2.03%)
Nov 16, 2023 2.131 2.159 2.083 2.097 48,113 +0.03(+1.37%)
Nov 15, 2023 2.036 2.074 1.913 2.069 90,575 +0.13(+6.59%)
Nov 14, 2023 1.987 1.987 1.903 1.941 49,207 +0.02(+0.98%)
Nov 13, 2023 1.941 1.970 1.922 1.922 21,151 -0.05(-2.40%)
Nov 10, 2023 1.932 1.970 1.913 1.970 11,564 +0.05(+2.46%)
Nov 09, 2023 1.979 1.979 1.913 1.922 54,583 -0.02(-0.98%)
Nov 08, 2023 1.970 2.004 1.941 1.941 23,829 -0.03(-1.44%)
Nov 07, 2023 1.970 1.989 1.970 1.970 28,800 -0.03(-1.42%)
Nov 06, 2023 2.045 2.045 1.989 1.998 22,682 -0.02(-0.94%)
Nov 03, 2023 2.074 2.083 2.017 2.017 37,050 +0.01(+0.47%)
Nov 02, 2023 1.998 2.083 1.998 2.008 9,120 +0.00(+0.00%)
Nov 01, 2023 2.045 2.050 1.998 2.008 14,322 +0.01(+0.47%)
Oct 31, 2023 1.960 2.026 1.960 1.998 12,149 +0.01(+0.48%)
Oct 30, 2023 2.008 2.055 1.979 1.989 29,862 -0.01(-0.71%)
Oct 27, 2023 2.083 2.083 1.951 2.003 68,134 -0.06(-2.98%)
Oct 26, 2023 2.102 2.131 2.055 2.064 41,734 -0.07(-3.11%)
Oct 25, 2023 2.112 2.187 2.102 2.131 16,360 -0.01(-0.44%)
Oct 24, 2023 2.178 2.197 2.112 2.140 46,936 -0.02(-0.88%)
Oct 23, 2023 2.187 2.183 2.150 2.159 18,992 -0.01(-0.44%)
Oct 20, 2023 2.197 2.205 2.159 2.168 64,624 -0.04(-1.72%)
Oct 19, 2023 2.235 2.244 2.178 2.206 37,564 -0.05(-2.10%)
Oct 18, 2023 2.320 2.320 2.216 2.254 50,242 -0.04(-1.65%)
Oct 17, 2023 2.216 2.292 2.216 2.292 100,240 +0.08(+3.42%)
Oct 16, 2023 2.273 2.347 2.206 2.216 31,456 -0.04(-1.68%)
Oct 13, 2023 2.282 2.293 2.141 2.254 93,129 -0.03(-1.24%)
Oct 12, 2023 2.339 2.339 2.282 2.282 30,952 -0.02(-0.82%)
Oct 11, 2023 2.405 2.415 2.301 2.301 69,603 -0.08(-3.19%)
Oct 10, 2023 2.405 2.405 2.377 2.377 34,223 -0.01(-0.40%)
Oct 09, 2023 2.462 2.462 2.386 2.386 29,383 -0.02(-0.79%)
Oct 06, 2023 2.396 2.472 2.396 2.405 20,074 +0.00(+0.00%)
Oct 05, 2023 2.434 2.462 2.405 2.405 12,541 -0.04(-1.55%)
Oct 04, 2023 2.339 2.462 2.329 2.443 14,515 +0.08(+3.24%)
Oct 03, 2023 2.358 2.367 2.320 2.366 10,301 +0.05(+2.00%)
Oct 02, 2023 2.263 2.405 2.263 2.320 48,167 +0.05(+2.08%)
Sep 29, 2023 2.329 2.476 2.258 2.273 32,828 -0.06(-2.44%)
Sep 28, 2023 2.329 2.386 2.320 2.329 10,733 -0.03(-1.20%)
Sep 27, 2023 2.358 2.405 2.339 2.358 22,291 +0.02(+0.81%)
Sep 26, 2023 2.329 2.437 2.329 2.339 24,757 -0.04(-1.59%)
Sep 25, 2023 2.415 2.424 2.358 2.377 68,270 -0.07(-2.71%)
Sep 22, 2023 2.453 2.472 2.443 2.443 14,819 -0.01(-0.39%)
Sep 21, 2023 2.415 2.500 2.415 2.453 39,467 -0.05(-2.08%)
Sep 20, 2023 2.486 2.532 2.459 2.505 104,797 +0.02(+0.74%)
Sep 19, 2023 2.413 2.486 2.413 2.486 42,944 +0.08(+3.45%)
Sep 18, 2023 2.348 2.407 2.320 2.403 76,281 +0.06(+2.76%)
Sep 15, 2023 2.311 2.394 2.298 2.339 56,381 +0.03(+1.20%)
Sep 14, 2023 2.265 2.330 2.242 2.311 49,957 +0.08(+3.72%)
Sep 13, 2023 2.192 2.251 2.192 2.228 11,334 +0.05(+2.11%)
Sep 12, 2023 2.228 2.284 2.182 2.182 37,340 -0.05(-2.07%)
Sep 11, 2023 2.219 2.273 2.219 2.228 27,060 +0.01(+0.42%)
Sep 08, 2023 2.173 2.219 2.136 2.219 21,271 +0.08(+3.88%)
Sep 07, 2023 2.118 2.171 2.118 2.136 9,358 +0.01(+0.43%)
Sep 06, 2023 2.201 2.210 2.109 2.127 32,652 -0.03(-1.28%)
Sep 05, 2023 2.238 2.238 2.118 2.155 21,590 -0.07(-3.01%)
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.