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 )

2.490 -0.000 (-0.00%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 15, 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 (%)
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%)
Aug 01, 2023 2.413 2.431 2.348 2.413 63,146 -0.02(-0.76%)
Jul 31, 2023 2.486 2.514 2.376 2.431 55,238 -0.06(-2.22%)
Jul 28, 2023 2.394 2.486 2.394 2.486 22,695 +0.09(+3.85%)
Jul 27, 2023 2.440 2.449 2.394 2.394 13,684 -0.02(-0.76%)
Jul 26, 2023 2.440 2.440 2.413 2.413 7,218 +0.00(+0.00%)
Jul 25, 2023 2.422 2.449 2.400 2.413 13,241 -0.03(-1.11%)
Jul 24, 2023 2.431 2.463 2.413 2.440 19,825 +0.01(+0.35%)
Jul 21, 2023 2.422 2.459 2.422 2.431 25,191 -0.01(-0.38%)
Jul 20, 2023 2.440 2.440 2.413 2.440 22,078 +0.01(+0.38%)
Jul 19, 2023 2.413 2.440 2.403 2.431 18,636 -0.01(-0.37%)
Jul 18, 2023 2.413 2.459 2.403 2.440 20,753 +0.03(+1.14%)
Jul 17, 2023 2.403 2.511 2.403 2.413 29,290 -0.06(-2.24%)
Jul 14, 2023 2.495 2.495 2.459 2.468 14,974 -0.04(-1.47%)
Jul 13, 2023 2.495 2.541 2.477 2.505 26,640 -0.04(-1.45%)
Jul 12, 2023 2.495 2.541 2.477 2.541 17,600 +0.07(+2.98%)
Jul 11, 2023 2.477 2.505 2.439 2.468 20,182 +0.04(+1.52%)
Jul 10, 2023 2.523 2.523 2.394 2.431 43,961 -0.04(-1.49%)
Jul 07, 2023 2.486 2.505 2.440 2.468 19,668 +0.00(+0.00%)
Jul 06, 2023 2.514 2.514 2.468 2.468 4,954 -0.03(-1.11%)
Jul 05, 2023 2.523 2.523 2.440 2.495 18,654 -0.03(-1.10%)
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.