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 )

2.870 -0.030 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 2.900 2.900 2.870 2.870 27,169 -0.03(-1.03%)
Mar 30, 2023 2.900 2.930 2.870 2.900 37,715 +0.02(+0.69%)
Mar 29, 2023 2.910 2.940 2.860 2.880 15,064 +0.03(+1.05%)
Mar 28, 2023 2.920 2.920 2.820 2.850 34,089 -0.04(-1.38%)
Mar 27, 2023 2.950 2.950 2.890 2.890 12,302 -0.03(-1.03%)
Mar 24, 2023 2.910 2.920 2.868 2.920 24,758 +0.01(+0.34%)
Mar 23, 2023 2.990 2.990 2.860 2.910 20,361 -0.05(-1.69%)
Mar 22, 2023 2.890 2.990 2.860 2.960 39,886 +0.08(+2.78%)
Mar 21, 2023 2.930 2.940 2.840 2.880 30,618 +0.02(+0.88%)
Mar 20, 2023 2.836 2.904 2.807 2.855 40,250 +0.03(+1.03%)
Mar 17, 2023 2.865 2.884 2.797 2.826 30,846 -0.02(-0.68%)
Mar 16, 2023 2.855 2.894 2.699 2.845 125,725 +0.01(+0.34%)
Mar 15, 2023 2.962 2.972 2.748 2.836 115,486 -0.15(-4.90%)
Mar 14, 2023 2.933 3.060 2.874 2.982 115,824 +0.01(+0.33%)
Mar 13, 2023 2.816 2.991 2.777 2.972 135,811 +0.05(+1.67%)
Mar 10, 2023 2.933 2.972 2.855 2.923 99,979 +0.00(+0.00%)
Mar 09, 2023 2.982 3.060 2.923 2.923 70,545 -0.07(-2.28%)
Mar 08, 2023 3.021 3.118 2.719 2.991 354,097 -0.03(-0.97%)
Mar 07, 2023 3.050 3.118 2.952 3.021 143,321 -0.06(-1.90%)
Mar 06, 2023 3.216 3.235 3.041 3.079 246,524 -0.12(-3.66%)
Mar 03, 2023 3.196 3.245 3.157 3.196 44,916 +0.00(+0.00%)
Mar 02, 2023 3.352 3.440 3.147 3.196 197,544 -0.09(-2.67%)
Mar 01, 2023 3.147 3.313 3.147 3.284 83,300 +0.11(+3.37%)
Feb 28, 2023 3.313 3.313 3.118 3.177 181,372 -0.07(-2.10%)
Feb 27, 2023 3.352 3.459 3.225 3.245 436,158 -0.05(-1.48%)
Feb 24, 2023 3.118 3.293 3.099 3.293 162,940 +0.16(+4.97%)
Feb 23, 2023 3.099 3.177 3.040 3.138 126,286 +0.07(+2.22%)
Feb 22, 2023 3.079 3.089 2.930 3.069 314,618 +0.18(+6.06%)
Feb 21, 2023 2.816 3.011 2.758 2.894 120,405 +0.00(+0.00%)
Feb 17, 2023 2.990 2.990 2.884 2.894 108,521 -0.03(-1.00%)
Feb 16, 2023 2.923 3.001 2.913 2.923 73,366 -0.02(-0.66%)
Feb 15, 2023 2.923 2.962 2.923 2.943 63,737 +0.02(+0.67%)
Feb 14, 2023 2.923 3.031 2.923 2.923 63,305 +0.03(+1.01%)
Feb 13, 2023 2.991 3.035 2.845 2.894 189,755 -0.10(-3.26%)
Feb 10, 2023 3.030 3.060 2.972 2.992 55,227 -0.05(-1.60%)
Feb 09, 2023 3.021 3.126 3.021 3.040 105,293 +0.04(+1.30%)
Feb 08, 2023 3.089 3.099 2.991 3.001 63,788 -0.09(-2.84%)
Feb 07, 2023 3.040 3.125 3.030 3.089 103,168 +0.05(+1.60%)
Feb 06, 2023 3.030 3.079 2.972 3.040 43,873 -0.05(-1.58%)
Feb 03, 2023 3.147 3.245 3.089 3.089 120,439 -0.04(-1.25%)
Feb 02, 2023 3.157 3.157 3.069 3.128 207,392 +0.06(+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.