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 )

2.480 +0.030 (+1.22%)
Streaming Delayed Price Updated: 12:05 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 (%)
Dec 29, 2023 2.405 2.405 2.356 2.405 44,149 +0.02(+0.82%)
Dec 28, 2023 2.434 2.496 2.337 2.385 83,872 -0.07(-2.78%)
Dec 27, 2023 2.502 2.522 2.434 2.453 37,342 -0.06(-2.33%)
Dec 26, 2023 2.551 2.553 2.463 2.512 86,603 -0.04(-1.71%)
Dec 22, 2023 2.570 2.570 2.453 2.556 101,439 -0.00(-0.19%)
Dec 21, 2023 2.580 2.629 2.522 2.561 71,006 -0.03(-1.31%)
Dec 20, 2023 2.557 2.661 2.547 2.595 183,948 +0.05(+1.85%)
Dec 19, 2023 2.490 2.557 2.472 2.547 92,119 +0.07(+2.67%)
Dec 18, 2023 2.462 2.519 2.462 2.481 92,135 +0.03(+1.16%)
Dec 15, 2023 2.443 2.462 2.329 2.453 54,771 +0.08(+3.19%)
Dec 14, 2023 2.358 2.419 2.329 2.377 47,727 +0.04(+1.62%)
Dec 13, 2023 2.500 2.502 1.989 2.339 364,800 -0.10(-4.26%)
Dec 12, 2023 2.424 2.453 2.424 2.443 23,084 +0.02(+0.78%)
Dec 11, 2023 2.396 2.433 2.367 2.424 63,604 +0.03(+1.19%)
Dec 08, 2023 2.367 2.415 2.367 2.396 22,971 +0.05(+1.99%)
Dec 07, 2023 2.386 2.415 2.348 2.349 19,304 +0.00(+0.02%)
Dec 06, 2023 2.358 2.377 2.329 2.348 17,608 +0.00(+0.00%)
Dec 05, 2023 2.377 2.415 2.315 2.348 48,485 -0.10(-4.25%)
Dec 04, 2023 2.490 2.500 2.434 2.453 82,471 -0.04(-1.52%)
Dec 01, 2023 2.434 2.490 2.419 2.490 66,834 +0.09(+3.95%)
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%)
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.