Skip to main content

United Maritime Corporation - Common Stock (NQ: USEA )

2.680 +0.030 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.