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 +0.025 (+1.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 2.968 2.968 2.793 2.846 202,468 -0.06(-2.10%)
Feb 27, 2023 3.003 3.099 2.889 2.907 486,888 -0.04(-1.48%)
Feb 24, 2023 2.793 2.950 2.776 2.950 181,892 +0.14(+4.97%)
Feb 23, 2023 2.776 2.846 2.723 2.811 140,975 +0.06(+2.22%)
Feb 22, 2023 2.758 2.767 2.625 2.750 351,211 +0.16(+6.06%)
Feb 21, 2023 2.523 2.697 2.470 2.592 134,409 +0.00(+0.00%)
Feb 17, 2023 2.678 2.678 2.584 2.592 121,144 -0.03(-1.00%)
Feb 16, 2023 2.619 2.688 2.610 2.619 81,900 -0.02(-0.66%)
Feb 15, 2023 2.619 2.654 2.619 2.636 71,150 +0.02(+0.67%)
Feb 14, 2023 2.619 2.715 2.619 2.619 70,668 +0.03(+1.01%)
Feb 13, 2023 2.680 2.719 2.549 2.592 211,825 -0.09(-3.26%)
Feb 10, 2023 2.715 2.741 2.662 2.680 61,651 -0.04(-1.60%)
Feb 09, 2023 2.706 2.800 2.706 2.723 117,539 +0.03(+1.30%)
Feb 08, 2023 2.767 2.776 2.680 2.688 71,208 -0.08(-2.84%)
Feb 07, 2023 2.723 2.799 2.715 2.767 115,168 +0.04(+1.60%)
Feb 06, 2023 2.715 2.758 2.662 2.723 48,975 -0.04(-1.58%)
Feb 03, 2023 2.819 2.907 2.767 2.767 134,448 -0.03(-1.25%)
Feb 02, 2023 2.828 2.828 2.750 2.802 231,514 +0.05(+1.90%)
Feb 01, 2023 2.680 2.802 2.654 2.750 174,978 +0.06(+2.27%)
Jan 31, 2023 2.645 2.750 2.610 2.688 239,374 +0.03(+1.32%)
Jan 30, 2023 2.645 2.654 2.584 2.654 185,315 +0.10(+3.75%)
Jan 27, 2023 2.680 2.688 2.514 2.558 150,077 -0.08(-2.98%)
Jan 26, 2023 2.601 2.688 2.531 2.636 399,117 +0.10(+4.14%)
Jan 25, 2023 2.592 2.592 2.473 2.531 100,893 -0.04(-1.69%)
Jan 24, 2023 2.514 2.601 2.514 2.575 75,323 +0.03(+1.03%)
Jan 23, 2023 2.662 2.662 2.531 2.549 140,405 -0.12(-4.58%)
Jan 20, 2023 2.610 2.732 2.549 2.671 186,081 +0.05(+2.00%)
Jan 19, 2023 2.619 2.649 2.514 2.619 111,570 +0.02(+0.67%)
Jan 18, 2023 2.601 2.730 2.601 2.601 116,585 -0.02(-0.67%)
Jan 17, 2023 2.671 2.697 2.549 2.619 153,650 -0.05(-1.96%)
Jan 13, 2023 2.828 2.828 2.601 2.671 226,916 -0.12(-4.37%)
Jan 12, 2023 2.758 2.846 2.680 2.793 233,048 +0.03(+0.95%)
Jan 11, 2023 2.400 2.793 2.363 2.767 768,428 +0.31(+12.41%)
Jan 10, 2023 2.410 2.462 2.378 2.462 489,492 +0.02(+0.79%)
Jan 09, 2023 2.416 2.503 2.378 2.442 365,204 +0.08(+3.55%)
Jan 06, 2023 2.268 2.404 2.255 2.358 374,525 +0.07(+3.10%)
Jan 05, 2023 2.462 2.462 2.230 2.288 504,868 -0.14(-5.84%)
Jan 04, 2023 2.603 2.648 2.391 2.429 528,384 -0.18(-6.91%)
Jan 03, 2023 2.893 2.906 2.565 2.610 559,654 -0.23(-7.95%)
Dec 30, 2022 2.900 2.916 2.784 2.835 433,771 -0.08(-2.66%)
Dec 29, 2022 2.848 2.958 2.784 2.913 360,264 +0.12(+4.39%)
Dec 28, 2022 2.925 2.958 2.745 2.790 264,792 -0.15(-5.04%)
Dec 27, 2022 3.003 3.022 2.803 2.938 219,044 -0.04(-1.30%)
Dec 23, 2022 2.790 2.983 2.790 2.977 270,534 +0.19(+6.70%)
Dec 22, 2022 2.803 2.861 2.745 2.790 130,212 -0.08(-2.91%)
Dec 21, 2022 2.835 2.880 2.706 2.874 411,652 +0.07(+2.53%)
Dec 20, 2022 2.668 2.834 2.584 2.803 775,271 +0.24(+9.57%)
Dec 19, 2022 2.584 2.615 2.513 2.558 175,351 -0.05(-1.73%)
Dec 16, 2022 2.693 2.700 2.545 2.603 264,620 -0.11(-4.04%)
Dec 15, 2022 2.655 2.758 2.648 2.713 132,899 -0.03(-0.94%)
Dec 14, 2022 2.635 2.771 2.603 2.739 224,758 +0.10(+3.91%)
Dec 13, 2022 2.513 2.642 2.397 2.635 429,314 +0.12(+4.60%)
Dec 12, 2022 2.797 2.797 2.327 2.520 1,039,754 -0.15(-5.78%)
Dec 09, 2022 2.578 2.964 2.507 2.674 1,482,794 +0.74(+38.33%)
Dec 08, 2022 1.836 1.967 1.817 1.933 952,262 +0.07(+3.63%)
Dec 07, 2022 1.817 1.909 1.745 1.865 936,941 +0.04(+2.39%)
Dec 06, 2022 1.933 1.933 1.720 1.822 909,725 -0.09(-4.56%)
Dec 05, 2022 1.856 1.962 1.846 1.909 1,668,349 +0.12(+6.47%)
Dec 02, 2022 1.696 1.832 1.696 1.793 898,500 +0.08(+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.