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 )

2.640 +0.050 (+1.93%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
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%)
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.