Skip to main content

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

Historical Prices

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.