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 )

2.440 -0.040 (-1.61%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 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, 2023 1.960 2.026 1.960 1.998 12,149 +0.01(+0.48%)
Oct 30, 2023 2.008 2.055 1.979 1.989 29,862 -0.01(-0.71%)
Oct 27, 2023 2.083 2.083 1.951 2.003 68,134 -0.06(-2.98%)
Oct 26, 2023 2.102 2.131 2.055 2.064 41,734 -0.07(-3.11%)
Oct 25, 2023 2.112 2.187 2.102 2.131 16,360 -0.01(-0.44%)
Oct 24, 2023 2.178 2.197 2.112 2.140 46,936 -0.02(-0.88%)
Oct 23, 2023 2.187 2.183 2.150 2.159 18,992 -0.01(-0.44%)
Oct 20, 2023 2.197 2.205 2.159 2.168 64,624 -0.04(-1.72%)
Oct 19, 2023 2.235 2.244 2.178 2.206 37,564 -0.05(-2.10%)
Oct 18, 2023 2.320 2.320 2.216 2.254 50,242 -0.04(-1.65%)
Oct 17, 2023 2.216 2.292 2.216 2.292 100,240 +0.08(+3.42%)
Oct 16, 2023 2.273 2.347 2.206 2.216 31,456 -0.04(-1.68%)
Oct 13, 2023 2.282 2.293 2.141 2.254 93,129 -0.03(-1.24%)
Oct 12, 2023 2.339 2.339 2.282 2.282 30,952 -0.02(-0.82%)
Oct 11, 2023 2.405 2.415 2.301 2.301 69,603 -0.08(-3.19%)
Oct 10, 2023 2.405 2.405 2.377 2.377 34,223 -0.01(-0.40%)
Oct 09, 2023 2.462 2.462 2.386 2.386 29,383 -0.02(-0.79%)
Oct 06, 2023 2.396 2.472 2.396 2.405 20,074 +0.00(+0.00%)
Oct 05, 2023 2.434 2.462 2.405 2.405 12,541 -0.04(-1.55%)
Oct 04, 2023 2.339 2.462 2.329 2.443 14,515 +0.08(+3.24%)
Oct 03, 2023 2.358 2.367 2.320 2.366 10,301 +0.05(+2.00%)
Oct 02, 2023 2.263 2.405 2.263 2.320 48,167 +0.05(+2.08%)
Sep 29, 2023 2.329 2.476 2.258 2.273 32,828 -0.06(-2.44%)
Sep 28, 2023 2.329 2.386 2.320 2.329 10,733 -0.03(-1.20%)
Sep 27, 2023 2.358 2.405 2.339 2.358 22,291 +0.02(+0.81%)
Sep 26, 2023 2.329 2.437 2.329 2.339 24,757 -0.04(-1.59%)
Sep 25, 2023 2.415 2.424 2.358 2.377 68,270 -0.07(-2.71%)
Sep 22, 2023 2.453 2.472 2.443 2.443 14,819 -0.01(-0.39%)
Sep 21, 2023 2.415 2.500 2.415 2.453 39,467 -0.05(-2.08%)
Sep 20, 2023 2.486 2.532 2.459 2.505 104,797 +0.02(+0.74%)
Sep 19, 2023 2.413 2.486 2.413 2.486 42,944 +0.08(+3.45%)
Sep 18, 2023 2.348 2.407 2.320 2.403 76,281 +0.06(+2.76%)
Sep 15, 2023 2.311 2.394 2.298 2.339 56,381 +0.03(+1.20%)
Sep 14, 2023 2.265 2.330 2.242 2.311 49,957 +0.08(+3.72%)
Sep 13, 2023 2.192 2.251 2.192 2.228 11,334 +0.05(+2.11%)
Sep 12, 2023 2.228 2.284 2.182 2.182 37,340 -0.05(-2.07%)
Sep 11, 2023 2.219 2.273 2.219 2.228 27,060 +0.01(+0.42%)
Sep 08, 2023 2.173 2.219 2.136 2.219 21,271 +0.08(+3.88%)
Sep 07, 2023 2.118 2.171 2.118 2.136 9,358 +0.01(+0.43%)
Sep 06, 2023 2.201 2.210 2.109 2.127 32,652 -0.03(-1.28%)
Sep 05, 2023 2.238 2.238 2.118 2.155 21,590 -0.07(-3.01%)
Sep 01, 2023 2.210 2.237 2.173 2.221 12,554 +0.04(+1.79%)
Aug 31, 2023 2.219 2.219 2.175 2.182 17,836 -0.01(-0.42%)
Aug 30, 2023 2.109 2.213 2.109 2.192 39,263 +0.08(+3.93%)
Aug 29, 2023 2.132 2.146 2.099 2.109 45,795 -0.07(-3.17%)
Aug 28, 2023 2.099 2.182 2.099 2.178 15,590 +0.07(+3.28%)
Aug 25, 2023 2.153 2.153 2.081 2.109 28,019 -0.03(-1.29%)
Aug 24, 2023 2.118 2.162 2.099 2.136 19,180 +0.01(+0.43%)
Aug 23, 2023 2.118 2.164 2.118 2.127 28,785 +0.03(+1.32%)
Aug 22, 2023 2.146 2.182 2.063 2.099 64,960 -0.01(-0.44%)
Aug 21, 2023 2.164 2.164 2.026 2.109 56,114 -0.06(-2.99%)
Aug 18, 2023 2.192 2.196 2.109 2.174 44,678 -0.02(-0.81%)
Aug 17, 2023 2.164 2.210 2.164 2.191 44,205 +0.03(+1.27%)
Aug 16, 2023 2.155 2.238 2.155 2.164 89,243 -0.05(-2.08%)
Aug 15, 2023 2.348 2.348 2.099 2.210 166,639 -0.14(-5.89%)
Aug 14, 2023 2.348 2.357 2.265 2.348 36,254 -0.05(-1.92%)
Aug 11, 2023 2.440 2.485 2.228 2.394 80,546 -0.09(-3.70%)
Aug 10, 2023 2.348 2.486 2.348 2.486 33,981 +0.14(+5.88%)
Aug 09, 2023 2.367 2.376 2.348 2.348 9,590 -0.02(-0.78%)
Aug 08, 2023 2.330 2.367 2.330 2.367 3,329 +0.02(+0.78%)
Aug 07, 2023 2.320 2.376 2.320 2.348 11,371 +0.03(+1.19%)
Aug 04, 2023 2.376 2.394 2.293 2.320 65,661 -0.05(-1.95%)
Aug 03, 2023 2.477 2.477 2.320 2.367 39,009 -0.03(-1.14%)
Aug 02, 2023 2.385 2.394 2.357 2.394 21,855 -0.02(-0.78%)
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.