Skip to main content

United Maritime Corporation - Common Stock (NQ: USEA )

2.610 -0.020 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.428 2.528 2.428 2.517 53,793 +0.04(+1.81%)
Apr 27, 2023 2.437 2.499 2.437 2.472 74,743 +0.05(+2.22%)
Apr 26, 2023 2.481 2.481 2.356 2.419 41,203 -0.03(-1.10%)
Apr 25, 2023 2.284 2.446 2.284 2.446 56,509 +0.12(+5.00%)
Apr 24, 2023 2.284 2.329 2.266 2.329 27,658 +0.05(+2.36%)
Apr 21, 2023 2.329 2.329 2.275 2.275 23,145 -0.02(-0.78%)
Apr 20, 2023 2.311 2.401 2.240 2.293 55,635 -0.04(-1.54%)
Apr 19, 2023 2.419 2.437 2.329 2.329 62,934 -0.07(-2.99%)
Apr 18, 2023 2.437 2.446 2.392 2.401 38,949 -0.03(-1.11%)
Apr 17, 2023 2.428 2.455 2.428 2.428 34,154 -0.02(-0.73%)
Apr 14, 2023 2.463 2.463 2.428 2.446 40,036 +0.01(+0.37%)
Apr 13, 2023 2.437 2.499 2.428 2.437 46,847 +0.00(+0.00%)
Apr 12, 2023 2.472 2.472 2.428 2.437 12,555 +0.00(+0.00%)
Apr 11, 2023 2.517 2.517 2.410 2.437 65,276 -0.06(-2.51%)
Apr 10, 2023 2.508 2.553 2.490 2.499 45,334 -0.01(-0.36%)
Apr 06, 2023 2.481 2.540 2.401 2.508 69,666 +0.09(+3.70%)
Apr 05, 2023 2.517 2.517 2.383 2.419 75,690 -0.08(-3.23%)
Apr 04, 2023 2.526 2.535 2.463 2.499 56,104 -0.09(-3.46%)
Apr 03, 2023 2.580 2.596 2.542 2.589 65,303 +0.02(+0.70%)
Mar 31, 2023 2.598 2.598 2.571 2.571 30,329 -0.03(-1.03%)
Mar 30, 2023 2.598 2.625 2.571 2.598 42,101 +0.02(+0.69%)
Mar 29, 2023 2.607 2.634 2.562 2.580 16,816 +0.03(+1.05%)
Mar 28, 2023 2.616 2.616 2.526 2.553 38,053 -0.04(-1.38%)
Mar 27, 2023 2.643 2.643 2.589 2.589 13,732 -0.03(-1.03%)
Mar 24, 2023 2.607 2.616 2.569 2.616 27,637 +0.01(+0.34%)
Mar 23, 2023 2.678 2.678 2.562 2.607 22,729 -0.04(-1.69%)
Mar 22, 2023 2.589 2.678 2.562 2.652 44,525 +0.07(+2.78%)
Mar 21, 2023 2.625 2.634 2.544 2.580 34,179 +0.02(+0.88%)
Mar 20, 2023 2.540 2.601 2.515 2.558 44,931 +0.03(+1.03%)
Mar 17, 2023 2.566 2.584 2.505 2.531 34,434 -0.02(-0.68%)
Mar 16, 2023 2.558 2.592 2.418 2.549 140,348 +0.01(+0.34%)
Mar 15, 2023 2.654 2.662 2.462 2.540 128,918 -0.13(-4.90%)
Mar 14, 2023 2.627 2.741 2.575 2.671 129,296 +0.01(+0.33%)
Mar 13, 2023 2.523 2.680 2.488 2.662 151,607 +0.04(+1.67%)
Mar 10, 2023 2.627 2.662 2.558 2.619 111,607 +0.00(+0.00%)
Mar 09, 2023 2.671 2.741 2.619 2.619 78,751 -0.06(-2.28%)
Mar 08, 2023 2.706 2.793 2.435 2.680 395,283 -0.03(-0.97%)
Mar 07, 2023 2.732 2.793 2.645 2.706 159,991 -0.05(-1.90%)
Mar 06, 2023 2.881 2.898 2.724 2.758 275,197 -0.10(-3.66%)
Mar 03, 2023 2.863 2.907 2.828 2.863 50,141 +0.00(+0.00%)
Mar 02, 2023 3.003 3.081 2.819 2.863 220,521 -0.08(-2.67%)
Mar 01, 2023 2.819 2.968 2.819 2.942 92,988 +0.10(+3.37%)
Feb 28, 2023 2.968 2.968 2.793 2.846 202,468 -0.06(-2.10%)
Feb 27, 2023 3.003 3.099 2.889 2.907 486,888 -0.04(-1.48%)
Feb 24, 2023 2.793 2.950 2.776 2.950 181,892 +0.14(+4.97%)
Feb 23, 2023 2.776 2.846 2.723 2.811 140,975 +0.06(+2.22%)
Feb 22, 2023 2.758 2.767 2.625 2.750 351,211 +0.16(+6.06%)
Feb 21, 2023 2.523 2.697 2.470 2.592 134,409 +0.00(+0.00%)
Feb 17, 2023 2.678 2.678 2.584 2.592 121,144 -0.03(-1.00%)
Feb 16, 2023 2.619 2.688 2.610 2.619 81,900 -0.02(-0.66%)
Feb 15, 2023 2.619 2.654 2.619 2.636 71,150 +0.02(+0.67%)
Feb 14, 2023 2.619 2.715 2.619 2.619 70,668 +0.03(+1.01%)
Feb 13, 2023 2.680 2.719 2.549 2.592 211,825 -0.09(-3.26%)
Feb 10, 2023 2.715 2.741 2.662 2.680 61,651 -0.04(-1.60%)
Feb 09, 2023 2.706 2.800 2.706 2.723 117,539 +0.03(+1.30%)
Feb 08, 2023 2.767 2.776 2.680 2.688 71,208 -0.08(-2.84%)
Feb 07, 2023 2.723 2.799 2.715 2.767 115,168 +0.04(+1.60%)
Feb 06, 2023 2.715 2.758 2.662 2.723 48,975 -0.04(-1.58%)
Feb 03, 2023 2.819 2.907 2.767 2.767 134,448 -0.03(-1.25%)
Feb 02, 2023 2.828 2.828 2.750 2.802 231,514 +0.05(+1.90%)
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.