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 )

2.460 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2022 1.740 1.788 1.691 1.711 804,129 -0.04(-2.48%)
Nov 30, 2022 1.706 1.754 1.662 1.754 1,324,777 +0.02(+1.40%)
Nov 29, 2022 1.590 1.798 1.571 1.730 16,800,164 +0.27(+18.54%)
Nov 28, 2022 1.498 1.498 1.402 1.460 225,915 -0.03(-2.11%)
Nov 25, 2022 1.460 1.522 1.435 1.491 249,181 +0.04(+2.83%)
Nov 23, 2022 1.411 1.450 1.397 1.450 108,723 +0.01(+0.67%)
Nov 22, 2022 1.392 1.479 1.353 1.440 275,495 +0.04(+2.76%)
Nov 21, 2022 1.421 1.421 1.368 1.402 307,836 -0.01(-0.68%)
Nov 18, 2022 1.377 1.421 1.363 1.411 94,183 +0.01(+1.04%)
Nov 17, 2022 1.450 1.450 1.329 1.397 331,539 -0.06(-4.30%)
Nov 16, 2022 1.474 1.546 1.450 1.460 819,039 +0.01(+1.00%)
Nov 15, 2022 1.450 1.469 1.426 1.445 428,704 +0.01(+1.01%)
Nov 14, 2022 1.368 1.474 1.358 1.431 872,389 +0.07(+4.96%)
Nov 11, 2022 1.305 1.363 1.281 1.363 728,140 +0.11(+8.46%)
Nov 10, 2022 1.208 1.266 1.208 1.257 420,295 +0.10(+8.79%)
Nov 09, 2022 1.208 1.218 1.150 1.155 459,702 -0.06(-4.78%)
Nov 08, 2022 1.300 1.300 1.213 1.213 339,998 -0.09(-6.69%)
Nov 07, 2022 1.213 1.310 1.200 1.300 518,225 +0.09(+7.39%)
Nov 04, 2022 1.257 1.271 1.208 1.211 296,452 -0.04(-2.91%)
Nov 03, 2022 1.174 1.248 1.160 1.247 306,520 +0.07(+5.74%)
Nov 02, 2022 1.203 1.208 1.121 1.179 450,921 -0.04(-3.56%)
Nov 01, 2022 1.257 1.257 1.218 1.223 279,383 -0.04(-3.07%)
Oct 31, 2022 1.261 1.277 1.232 1.261 291,933 +0.00(+0.39%)
Oct 28, 2022 1.281 1.300 1.199 1.257 766,695 -0.02(-1.52%)
Oct 27, 2022 1.305 1.305 1.252 1.276 598,358 -0.04(-3.30%)
Oct 26, 2022 1.305 1.348 1.261 1.319 1,784,836 +0.12(+9.64%)
Oct 25, 2022 1.257 1.295 1.194 1.203 1,421,359 -0.04(-3.49%)
Oct 24, 2022 1.199 1.281 1.170 1.247 979,689 +0.05(+4.03%)
Oct 21, 2022 1.150 1.276 1.112 1.199 1,468,350 +0.00(+0.40%)
Oct 20, 2022 1.203 1.243 1.170 1.194 569,580 +0.00(+0.41%)
Oct 19, 2022 1.189 1.276 1.165 1.189 1,625,807 -0.01(-0.81%)
Oct 18, 2022 1.116 1.199 1.020 1.199 1,865,967 +0.08(+7.36%)
Oct 17, 2022 1.121 1.174 1.102 1.116 2,294,956 +0.01(+1.32%)
Oct 14, 2022 1.058 1.131 1.011 1.102 2,726,694 +0.04(+4.11%)
Oct 13, 2022 0.9134 1.136 0.8747 1.058 12,170,606 +0.18(+20.99%)
Oct 12, 2022 0.8312 0.8796 0.8312 0.8747 384,746 +0.03(+4.02%)
Oct 11, 2022 0.8506 0.8651 0.8167 0.8409 220,200 -0.02(-2.79%)
Oct 10, 2022 0.8602 0.8699 0.8406 0.8651 321,714 +0.01(+1.70%)
Oct 07, 2022 0.8554 0.8844 0.8312 0.8506 721,458 -0.00(-0.56%)
Oct 06, 2022 0.9037 0.9279 0.8264 0.8554 1,312,902 -0.08(-8.29%)
Oct 05, 2022 0.8361 0.9509 0.8071 0.9327 4,163,042 +0.09(+10.92%)
Oct 04, 2022 0.8651 0.8651 0.7974 0.8409 2,108,622 -0.01(-1.69%)
Oct 03, 2022 0.8312 0.8941 0.8216 0.8554 713,498 +0.02(+2.31%)
Sep 30, 2022 0.8361 0.8409 0.7974 0.8361 337,525 +0.02(+2.37%)
Sep 29, 2022 0.8312 0.8747 0.7781 0.8167 824,465 -0.00(-0.59%)
Sep 28, 2022 0.8312 0.8553 0.8022 0.8216 800,303 -0.01(-1.73%)
Sep 27, 2022 0.8554 0.8792 0.8265 0.8361 556,046 -0.03(-3.35%)
Sep 26, 2022 0.9666 0.9666 0.8216 0.8651 866,144 -0.09(-9.60%)
Sep 23, 2022 0.8457 0.9869 0.8064 0.9569 3,831,313 +0.11(+13.14%)
Sep 22, 2022 0.7491 0.9376 0.7491 0.8457 8,273,911 +0.11(+15.13%)
Sep 21, 2022 0.7491 0.7491 0.7104 0.7346 443,652 -0.00(-0.65%)
Sep 20, 2022 0.7588 0.7588 0.7298 0.7394 214,773 -0.01(-1.29%)
Sep 19, 2022 0.7974 0.8017 0.7491 0.7491 361,739 -0.06(-7.19%)
Sep 16, 2022 0.8216 0.8390 0.8022 0.8071 480,477 -0.07(-7.73%)
Sep 15, 2022 0.8457 0.8892 0.8216 0.8747 1,019,396 +0.03(+3.43%)
Sep 14, 2022 0.8119 0.8457 0.8071 0.8457 655,131 +0.01(+1.74%)
Sep 13, 2022 0.7829 0.8698 0.7684 0.8312 1,452,303 +0.02(+2.38%)
Sep 12, 2022 0.8457 0.8457 0.7781 0.8119 869,374 -0.01(-1.75%)
Sep 09, 2022 0.8796 0.8796 0.7974 0.8264 1,211,740 -0.04(-5.00%)
Sep 08, 2022 0.7926 0.8796 0.7733 0.8699 2,373,370 +0.07(+9.09%)
Sep 07, 2022 0.7008 0.7974 0.6524 0.7974 2,417,841 +0.08(+10.74%)
Sep 06, 2022 0.6911 0.7346 0.6060 0.7201 3,126,746 +0.03(+4.93%)
Sep 02, 2022 0.7249 0.7732 0.6621 0.6863 39,946,040 +0.10(+17.36%)
Sep 01, 2022 0.5654 0.5993 0.5268 0.5848 2,007,288 -0.00(-0.82%)
Aug 31, 2022 0.5993 0.6186 0.5751 0.5896 663,825 -0.02(-3.94%)
Aug 30, 2022 0.6428 0.6573 0.5867 0.6138 1,031,081 -0.04(-5.93%)
Aug 29, 2022 0.6379 0.6524 0.6041 0.6524 655,017 +0.01(+2.27%)
Aug 26, 2022 0.6959 0.7006 0.6283 0.6379 950,006 -0.04(-5.71%)
Aug 25, 2022 0.7394 0.7491 0.6524 0.6766 1,554,047 -0.07(-9.68%)
Aug 24, 2022 0.7636 0.7829 0.7346 0.7491 716,900 -0.01(-1.27%)
Aug 23, 2022 0.7539 0.7588 0.7298 0.7588 882,638 +0.02(+2.61%)
Aug 22, 2022 0.7394 0.8119 0.7201 0.7394 1,377,105 +0.00(+0.65%)
Aug 19, 2022 0.7781 0.7829 0.7056 0.7346 1,915,553 -0.06(-7.87%)
Aug 18, 2022 0.8602 0.8602 0.7734 0.7974 1,518,432 -0.06(-6.78%)
Aug 17, 2022 0.8989 0.9085 0.8457 0.8554 1,632,976 -0.04(-4.84%)
Aug 16, 2022 0.9182 0.9279 0.8892 0.8989 1,459,092 -0.03(-3.63%)
Aug 15, 2022 0.9182 0.9327 0.9134 0.9327 1,154,889 -0.01(-1.03%)
Aug 12, 2022 0.9279 0.9569 0.9231 0.9424 1,353,346 +0.00(+0.52%)
Aug 11, 2022 0.9569 0.9707 0.9279 0.9376 2,103,002 +0.02(+2.10%)
Aug 10, 2022 0.9327 0.9617 0.9086 0.9183 1,743,173 -0.01(-1.55%)
Aug 09, 2022 0.9666 0.9811 0.9037 0.9327 2,610,557 -0.05(-5.39%)
Aug 08, 2022 0.9714 1.049 0.9231 0.9859 7,166,845 +0.06(+6.81%)
Aug 05, 2022 0.9182 0.9424 0.8844 0.9231 2,651,041 +0.00(+0.53%)
Aug 04, 2022 0.9521 0.9714 0.8989 0.9182 3,097,161 -0.04(-4.04%)
Aug 03, 2022 1.015 1.054 0.9424 0.9569 4,741,248 -0.11(-10.00%)
Aug 02, 2022 0.9231 1.145 0.9231 1.063 16,570,612 +0.15(+16.40%)
Aug 01, 2022 0.9182 0.9279 0.8699 0.9134 2,984,953 -0.01(-1.05%)
Jul 29, 2022 0.9617 0.9617 0.9086 0.9231 3,688,023 -0.03(-3.54%)
Jul 28, 2022 0.9811 1.029 0.9279 0.9569 9,396,059 +0.04(+4.76%)
Jul 27, 2022 0.9811 0.9907 0.8941 0.9134 5,882,130 -0.08(-8.25%)
Jul 26, 2022 1.039 1.310 0.9472 0.9956 41,760,412 +0.05(+5.10%)
Jul 25, 2022 1.083 1.102 0.9376 0.9472 6,407,296 -0.18(-15.88%)
Jul 22, 2022 1.199 1.203 1.063 1.126 7,025,536 -0.13(-10.38%)
Jul 21, 2022 1.266 1.286 1.174 1.257 9,243,393 -0.06(-4.41%)
Jul 20, 2022 1.252 1.377 1.218 1.315 14,822,541 +0.05(+4.21%)
Jul 19, 2022 1.435 1.440 1.228 1.261 27,615,962 +0.05(+3.98%)
Jul 18, 2022 1.286 1.368 1.208 1.213 35,602,668 -1.72(-58.65%)
Jul 15, 2022 2.078 3.571 2.078 2.934 215,950,736 +1.87(+175.91%)
Jul 14, 2022 1.460 1.474 1.029 1.063 2,232,382 -0.50(-31.89%)
Jul 13, 2022 2.054 2.054 1.434 1.561 2,386,069 -0.55(-26.09%)
Jul 12, 2022 3.112 3.455 1.957 2.112 3,482,897 -1.31(-38.28%)
Jul 11, 2022 3.349 3.504 3.127 3.422 4,512,619 -0.20(-5.60%)
Jul 08, 2022 4.296 4.325 3.214 3.625 29,955,940 +0.20(+5.93%)
Jul 07, 2022 3.673 4.296 2.977 3.422 85,098,400 +2.02(+144.14%)
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.