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 )

2.475 -0.015 (-0.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 3, 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 (%)
Jun 30, 2023 2.468 2.541 2.468 2.505 77,425 +0.01(+0.37%)
Jun 29, 2023 2.523 2.541 2.403 2.495 99,907 +0.07(+3.03%)
Jun 28, 2023 2.320 2.456 2.320 2.422 46,270 +0.07(+3.15%)
Jun 27, 2023 2.440 2.440 2.348 2.348 28,603 -0.07(-3.05%)
Jun 26, 2023 2.449 2.495 2.413 2.422 11,800 -0.05(-1.86%)
Jun 23, 2023 2.486 2.499 2.468 2.468 5,675 -0.01(-0.37%)
Jun 22, 2023 2.477 2.512 2.477 2.477 4,654 +0.00(+0.00%)
Jun 21, 2023 2.477 2.500 2.440 2.477 29,711 +0.00(+0.19%)
Jun 20, 2023 2.463 2.553 2.437 2.472 121,543 +0.01(+0.36%)
Jun 16, 2023 2.481 2.490 2.446 2.463 34,870 -0.02(-0.72%)
Jun 15, 2023 2.428 2.481 2.401 2.481 29,760 +0.05(+2.21%)
Jun 14, 2023 2.446 2.477 2.392 2.428 15,155 +0.02(+0.74%)
Jun 13, 2023 2.428 2.495 2.401 2.410 30,408 -0.01(-0.37%)
Jun 12, 2023 2.446 2.446 2.382 2.419 29,708 -0.04(-1.46%)
Jun 09, 2023 2.517 2.522 2.446 2.455 20,456 +0.01(+0.37%)
Jun 08, 2023 2.526 2.580 2.437 2.446 19,270 -0.11(-4.21%)
Jun 07, 2023 2.571 2.593 2.517 2.553 37,443 -0.03(-1.04%)
Jun 06, 2023 2.508 2.580 2.464 2.580 15,487 +0.07(+2.67%)
Jun 05, 2023 2.535 2.553 2.490 2.513 34,442 +0.08(+3.12%)
Jun 02, 2023 2.419 2.562 2.383 2.437 38,470 -0.01(-0.37%)
Jun 01, 2023 2.463 2.496 2.446 2.446 18,414 +0.02(+0.74%)
May 31, 2023 2.517 2.535 2.428 2.428 48,368 -0.09(-3.56%)
May 30, 2023 2.580 2.598 2.517 2.517 35,783 -0.06(-2.43%)
May 26, 2023 2.589 2.589 2.517 2.580 23,221 +0.07(+2.86%)
May 25, 2023 2.580 2.598 2.508 2.508 72,738 -0.07(-2.78%)
May 24, 2023 2.705 2.705 2.535 2.580 31,638 -0.12(-4.32%)
May 23, 2023 2.661 2.768 2.652 2.696 88,513 +0.01(+0.33%)
May 22, 2023 2.419 2.714 2.419 2.687 206,471 +0.28(+11.52%)
May 19, 2023 2.463 2.463 2.356 2.410 18,121 +0.03(+1.13%)
May 18, 2023 2.356 2.428 2.284 2.383 186,682 -0.04(-1.85%)
May 17, 2023 2.446 2.490 2.374 2.428 76,961 +0.03(+1.12%)
May 16, 2023 2.481 2.481 2.401 2.401 24,052 -0.06(-2.54%)
May 15, 2023 2.463 2.478 2.390 2.463 18,567 -0.00(-0.00%)
May 12, 2023 2.526 2.526 2.463 2.464 8,555 -0.06(-2.48%)
May 11, 2023 2.508 2.526 2.428 2.526 49,498 +0.03(+1.08%)
May 10, 2023 2.508 2.508 2.472 2.499 15,111 -0.03(-1.06%)
May 09, 2023 2.463 2.526 2.457 2.526 15,224 +0.04(+1.44%)
May 08, 2023 2.472 2.490 2.428 2.490 16,799 +0.02(+0.72%)
May 05, 2023 2.455 2.490 2.446 2.472 34,093 -0.07(-2.82%)
May 04, 2023 2.419 2.544 2.392 2.544 75,267 +0.15(+6.37%)
May 03, 2023 2.517 2.517 2.383 2.392 23,479 -0.04(-1.48%)
May 02, 2023 2.490 2.578 2.428 2.428 38,375 -0.13(-5.24%)
May 01, 2023 2.508 2.562 2.481 2.562 45,634 +0.04(+1.78%)
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%)
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.