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 )

2.655 -0.025 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 31, 2023 2.526 2.526 2.500 2.500 31,189 -0.03(-1.03%)
Mar 30, 2023 2.526 2.552 2.500 2.526 43,295 +0.02(+0.69%)
Mar 29, 2023 2.535 2.561 2.491 2.509 17,292 +0.03(+1.05%)
Mar 28, 2023 2.544 2.544 2.457 2.483 39,132 -0.03(-1.38%)
Mar 27, 2023 2.570 2.570 2.518 2.518 14,122 -0.03(-1.03%)
Mar 24, 2023 2.535 2.544 2.498 2.544 28,421 +0.01(+0.34%)
Mar 23, 2023 2.605 2.605 2.491 2.535 23,373 -0.04(-1.69%)
Mar 22, 2023 2.518 2.605 2.491 2.578 45,787 +0.07(+2.78%)
Mar 21, 2023 2.552 2.561 2.474 2.509 35,148 +0.02(+0.88%)
Mar 20, 2023 2.470 2.529 2.445 2.487 46,205 +0.03(+1.03%)
Mar 17, 2023 2.495 2.512 2.436 2.462 35,410 -0.02(-0.68%)
Mar 16, 2023 2.487 2.521 2.351 2.479 144,328 +0.01(+0.34%)
Mar 15, 2023 2.580 2.589 2.394 2.470 132,573 -0.13(-4.90%)
Mar 14, 2023 2.555 2.665 2.504 2.597 132,962 +0.01(+0.33%)
Mar 13, 2023 2.453 2.606 2.419 2.589 155,906 +0.04(+1.67%)
Mar 10, 2023 2.555 2.589 2.487 2.546 114,772 +0.00(+0.00%)
Mar 09, 2023 2.597 2.665 2.546 2.546 80,984 -0.06(-2.28%)
Mar 08, 2023 2.631 2.716 2.368 2.606 406,491 -0.03(-0.97%)
Mar 07, 2023 2.657 2.716 2.572 2.631 164,528 -0.05(-1.90%)
Mar 06, 2023 2.801 2.818 2.649 2.682 283,001 -0.10(-3.66%)
Mar 03, 2023 2.784 2.827 2.750 2.784 51,562 +0.00(+0.00%)
Mar 02, 2023 2.920 2.996 2.742 2.784 226,774 -0.08(-2.67%)
Mar 01, 2023 2.742 2.886 2.742 2.860 95,625 +0.09(+3.37%)
Feb 28, 2023 2.886 2.886 2.716 2.767 208,209 -0.06(-2.10%)
Feb 27, 2023 2.920 3.013 2.810 2.827 500,694 -0.04(-1.48%)
Feb 24, 2023 2.716 2.869 2.699 2.869 187,050 +0.14(+4.97%)
Feb 23, 2023 2.699 2.767 2.648 2.733 144,972 +0.06(+2.22%)
Feb 22, 2023 2.682 2.691 2.552 2.674 361,170 +0.15(+6.06%)
Feb 21, 2023 2.453 2.623 2.402 2.521 138,220 +0.00(+0.00%)
Feb 17, 2023 2.604 2.604 2.512 2.521 124,579 -0.03(-1.00%)
Feb 16, 2023 2.546 2.614 2.538 2.546 84,222 -0.02(-0.66%)
Feb 15, 2023 2.546 2.580 2.546 2.563 73,168 +0.02(+0.67%)
Feb 14, 2023 2.546 2.640 2.546 2.546 72,672 +0.03(+1.01%)
Feb 13, 2023 2.606 2.644 2.479 2.521 217,832 -0.08(-3.26%)
Feb 10, 2023 2.640 2.665 2.589 2.606 63,399 -0.04(-1.60%)
Feb 09, 2023 2.631 2.723 2.631 2.648 120,872 +0.03(+1.30%)
Feb 08, 2023 2.691 2.699 2.606 2.614 73,227 -0.08(-2.84%)
Feb 07, 2023 2.648 2.722 2.640 2.691 118,434 +0.04(+1.60%)
Feb 06, 2023 2.640 2.682 2.589 2.648 50,364 -0.04(-1.58%)
Feb 03, 2023 2.742 2.826 2.691 2.691 138,260 -0.03(-1.25%)
Feb 02, 2023 2.750 2.750 2.674 2.725 238,079 +0.05(+1.90%)
Feb 01, 2023 2.606 2.725 2.580 2.674 179,940 +0.06(+2.27%)
Jan 31, 2023 2.572 2.674 2.538 2.614 246,162 +0.03(+1.32%)
Jan 30, 2023 2.572 2.580 2.512 2.580 190,570 +0.09(+3.75%)
Jan 27, 2023 2.606 2.614 2.445 2.487 154,332 -0.08(-2.98%)
Jan 26, 2023 2.529 2.614 2.461 2.563 410,434 +0.10(+4.14%)
Jan 25, 2023 2.521 2.521 2.405 2.462 103,754 -0.04(-1.69%)
Jan 24, 2023 2.445 2.529 2.445 2.504 77,459 +0.03(+1.03%)
Jan 23, 2023 2.589 2.589 2.462 2.479 144,386 -0.12(-4.58%)
Jan 20, 2023 2.538 2.657 2.479 2.597 191,357 +0.05(+2.00%)
Jan 19, 2023 2.546 2.576 2.445 2.546 114,733 +0.02(+0.67%)
Jan 18, 2023 2.529 2.654 2.529 2.529 119,891 -0.02(-0.67%)
Jan 17, 2023 2.597 2.623 2.479 2.546 158,007 -0.05(-1.96%)
Jan 13, 2023 2.750 2.750 2.529 2.597 233,350 -0.12(-4.37%)
Jan 12, 2023 2.682 2.767 2.606 2.716 239,656 +0.03(+0.95%)
Jan 11, 2023 2.334 2.716 2.298 2.691 790,217 +0.30(+12.41%)
Jan 10, 2023 2.344 2.394 2.312 2.394 503,372 +0.02(+0.79%)
Jan 09, 2023 2.350 2.434 2.312 2.375 375,560 +0.08(+3.55%)
Jan 06, 2023 2.206 2.337 2.193 2.293 385,145 +0.07(+3.10%)
Jan 05, 2023 2.394 2.394 2.168 2.224 519,184 -0.14(-5.84%)
Jan 04, 2023 2.531 2.575 2.325 2.362 543,366 -0.18(-6.91%)
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.