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 )

2.665 +0.005 (+0.19%)
Streaming Delayed Price Updated: 3:03 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 (%)
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%)
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%)
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.