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 )

2.670 +0.015 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jan 03, 2023 2.813 2.826 2.494 2.538 575,524 -0.22(-7.95%)
Dec 30, 2022 2.820 2.835 2.707 2.757 446,071 -0.08(-2.65%)
Dec 29, 2022 2.770 2.876 2.707 2.832 370,480 +0.12(+4.39%)
Dec 28, 2022 2.845 2.876 2.669 2.713 272,300 -0.14(-5.04%)
Dec 27, 2022 2.920 2.939 2.726 2.857 225,255 -0.04(-1.30%)
Dec 23, 2022 2.713 2.901 2.713 2.895 278,205 +0.18(+6.70%)
Dec 22, 2022 2.726 2.782 2.669 2.713 133,905 -0.08(-2.91%)
Dec 21, 2022 2.757 2.801 2.632 2.795 423,325 +0.07(+2.53%)
Dec 20, 2022 2.594 2.756 2.513 2.726 797,254 +0.24(+9.57%)
Dec 19, 2022 2.513 2.543 2.444 2.488 180,323 -0.04(-1.73%)
Dec 16, 2022 2.619 2.625 2.475 2.531 272,123 -0.11(-4.04%)
Dec 15, 2022 2.582 2.682 2.575 2.638 136,667 -0.03(-0.94%)
Dec 14, 2022 2.563 2.694 2.531 2.663 231,131 +0.10(+3.91%)
Dec 13, 2022 2.444 2.569 2.331 2.563 441,488 +0.11(+4.60%)
Dec 12, 2022 2.719 2.719 2.263 2.450 1,069,237 -0.15(-5.78%)
Dec 09, 2022 2.506 2.882 2.438 2.600 1,524,839 +0.09(+3.75%)
Dec 08, 2022 2.381 2.550 2.356 2.506 734,447 +0.09(+3.63%)
Dec 07, 2022 2.356 2.475 2.262 2.419 722,631 +0.06(+2.39%)
Dec 06, 2022 2.506 2.506 2.231 2.362 701,641 -0.11(-4.56%)
Dec 05, 2022 2.406 2.544 2.394 2.475 1,286,742 +0.15(+6.47%)
Dec 02, 2022 2.199 2.375 2.199 2.325 692,983 +0.11(+4.80%)
Dec 01, 2022 2.256 2.318 2.193 2.218 620,197 -0.06(-2.48%)
Nov 30, 2022 2.212 2.275 2.156 2.275 1,021,756 +0.03(+1.40%)
Nov 29, 2022 2.062 2.331 2.036 2.243 12,957,403 +0.35(+18.54%)
Nov 28, 2022 1.942 1.942 1.817 1.892 174,241 -0.04(-2.11%)
Nov 25, 2022 1.892 1.974 1.861 1.933 192,185 +0.05(+2.83%)
Nov 23, 2022 1.830 1.880 1.811 1.880 83,854 +0.01(+0.67%)
Nov 22, 2022 1.805 1.917 1.754 1.867 212,480 +0.05(+2.76%)
Nov 21, 2022 1.842 1.842 1.773 1.817 237,424 -0.01(-0.69%)
Nov 18, 2022 1.786 1.842 1.767 1.830 72,640 +0.02(+1.04%)
Nov 17, 2022 1.880 1.880 1.723 1.811 255,705 -0.08(-4.30%)
Nov 16, 2022 1.911 2.005 1.880 1.892 631,697 +0.02(+1.00%)
Nov 15, 2022 1.880 1.905 1.848 1.874 330,645 +0.02(+1.01%)
Nov 14, 2022 1.773 1.911 1.761 1.855 672,844 +0.09(+4.96%)
Nov 11, 2022 1.692 1.767 1.661 1.767 561,590 +0.14(+8.46%)
Nov 10, 2022 1.567 1.642 1.567 1.629 324,159 +0.13(+8.79%)
Nov 09, 2022 1.567 1.579 1.491 1.498 354,553 -0.08(-4.78%)
Nov 08, 2022 1.686 1.686 1.573 1.573 262,229 -0.11(-6.69%)
Nov 07, 2022 1.573 1.698 1.555 1.686 399,690 +0.12(+7.39%)
Nov 04, 2022 1.629 1.648 1.567 1.570 228,643 -0.05(-2.91%)
Nov 03, 2022 1.523 1.618 1.504 1.617 236,409 +0.09(+5.74%)
Nov 02, 2022 1.560 1.567 1.454 1.529 347,780 -0.06(-3.56%)
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.