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 (%)
Jul 31, 2023 2.486 2.514 2.376 2.431 55,238 -0.06(-2.22%)
Jul 28, 2023 2.394 2.486 2.394 2.486 22,695 +0.09(+3.85%)
Jul 27, 2023 2.440 2.449 2.394 2.394 13,684 -0.02(-0.76%)
Jul 26, 2023 2.440 2.440 2.413 2.413 7,218 +0.00(+0.00%)
Jul 25, 2023 2.422 2.449 2.400 2.413 13,241 -0.03(-1.11%)
Jul 24, 2023 2.431 2.463 2.413 2.440 19,825 +0.01(+0.35%)
Jul 21, 2023 2.422 2.459 2.422 2.431 25,191 -0.01(-0.38%)
Jul 20, 2023 2.440 2.440 2.413 2.440 22,078 +0.01(+0.38%)
Jul 19, 2023 2.413 2.440 2.403 2.431 18,636 -0.01(-0.37%)
Jul 18, 2023 2.413 2.459 2.403 2.440 20,753 +0.03(+1.14%)
Jul 17, 2023 2.403 2.511 2.403 2.413 29,290 -0.06(-2.24%)
Jul 14, 2023 2.495 2.495 2.459 2.468 14,974 -0.04(-1.47%)
Jul 13, 2023 2.495 2.541 2.477 2.505 26,640 -0.04(-1.45%)
Jul 12, 2023 2.495 2.541 2.477 2.541 17,600 +0.07(+2.98%)
Jul 11, 2023 2.477 2.505 2.439 2.468 20,182 +0.04(+1.52%)
Jul 10, 2023 2.523 2.523 2.394 2.431 43,961 -0.04(-1.49%)
Jul 07, 2023 2.486 2.505 2.440 2.468 19,668 +0.00(+0.00%)
Jul 06, 2023 2.514 2.514 2.468 2.468 4,954 -0.03(-1.11%)
Jul 05, 2023 2.523 2.523 2.440 2.495 18,654 -0.03(-1.10%)
Jul 03, 2023 2.468 2.532 2.449 2.523 25,634 +0.02(+0.74%)
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%)
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.