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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 2.460 2.480 2.440 2.450 55,525 -0.01(-0.61%)
Apr 24, 2024 2.500 2.515 2.455 2.465 24,044 -0.04(-1.79%)
Apr 23, 2024 2.500 2.530 2.500 2.510 17,251 +0.00(+0.00%)
Apr 22, 2024 2.470 2.510 2.470 2.510 22,837 +0.04(+1.83%)
Apr 19, 2024 2.550 2.550 2.430 2.465 30,318 -0.02(-0.60%)
Apr 18, 2024 2.500 2.570 2.475 2.480 37,455 -0.05(-1.98%)
Apr 17, 2024 2.510 2.600 2.510 2.530 40,648 +0.04(+1.61%)
Apr 16, 2024 2.490 2.506 2.460 2.490 17,563 +0.00(+0.00%)
Apr 15, 2024 2.540 2.540 2.470 2.490 23,284 -0.03(-1.19%)
Apr 12, 2024 2.500 2.530 2.490 2.520 26,692 +0.01(+0.59%)
Apr 11, 2024 2.490 2.530 2.485 2.505 40,217 +0.04(+1.43%)
Apr 10, 2024 2.420 2.500 2.420 2.470 41,655 +0.05(+2.07%)
Apr 09, 2024 2.420 2.480 2.400 2.420 40,800 -0.00(-0.00%)
Apr 08, 2024 2.450 2.450 2.410 2.420 51,192 -0.01(-0.41%)
Apr 05, 2024 2.530 2.545 2.330 2.430 150,076 -0.08(-3.19%)
Apr 04, 2024 2.540 2.590 2.500 2.510 30,857 +0.01(+0.33%)
Apr 03, 2024 2.590 2.598 2.502 2.502 27,250 -0.05(-2.08%)
Apr 02, 2024 2.590 2.610 2.540 2.555 53,969 -0.03(-1.35%)
Apr 01, 2024 2.650 2.650 2.545 2.590 67,146 -0.02(-0.77%)
Mar 28, 2024 2.630 2.670 2.610 2.610 36,635 -0.02(-0.95%)
Mar 27, 2024 2.640 2.672 2.635 2.635 5,697 -0.01(-0.19%)
Mar 26, 2024 2.730 2.730 2.630 2.640 49,699 -0.05(-1.86%)
Mar 25, 2024 2.750 2.750 2.690 2.690 26,596 -0.06(-2.18%)
Mar 22, 2024 2.800 2.800 2.740 2.750 28,396 -0.07(-2.49%)
Mar 21, 2024 2.740 2.860 2.735 2.820 73,919 +0.05(+1.99%)
Mar 20, 2024 2.872 2.872 2.726 2.765 84,583 -0.08(-2.74%)
Mar 19, 2024 2.901 2.901 2.843 2.843 38,444 -0.03(-1.02%)
Mar 18, 2024 2.911 2.911 2.843 2.872 54,177 +0.03(+1.03%)
Mar 15, 2024 2.804 2.901 2.758 2.843 43,943 +0.08(+2.82%)
Mar 14, 2024 2.833 2.872 2.746 2.765 20,278 -0.15(-5.02%)
Mar 13, 2024 2.892 2.921 2.843 2.911 72,445 +0.05(+1.70%)
Mar 12, 2024 2.823 2.872 2.775 2.862 121,061 +0.08(+2.80%)
Mar 11, 2024 2.736 2.804 2.697 2.784 49,997 +0.01(+0.35%)
Mar 08, 2024 2.707 2.804 2.697 2.775 132,700 +0.11(+4.01%)
Mar 07, 2024 2.599 2.697 2.590 2.668 75,522 +0.06(+2.24%)
Mar 06, 2024 2.609 2.609 2.580 2.609 54,461 +0.01(+0.37%)
Mar 05, 2024 2.619 2.629 2.591 2.599 12,915 -0.03(-1.11%)
Mar 04, 2024 2.677 2.687 2.629 2.629 32,824 -0.08(-2.88%)
Mar 01, 2024 2.599 2.707 2.561 2.707 53,795 +0.10(+3.73%)
Feb 29, 2024 2.629 2.629 2.530 2.609 37,548 +0.01(+0.37%)
Feb 28, 2024 2.599 2.745 2.580 2.599 79,533 +0.02(+0.75%)
Feb 27, 2024 2.580 2.609 2.561 2.580 12,613 +0.01(+0.38%)
Feb 26, 2024 2.629 2.638 2.551 2.570 51,916 -0.07(-2.58%)
Feb 23, 2024 2.512 2.677 2.454 2.638 68,795 +0.16(+6.27%)
Feb 22, 2024 2.522 2.593 2.453 2.483 75,064 -0.03(-1.16%)
Feb 21, 2024 2.541 2.541 2.483 2.512 11,767 -0.02(-0.77%)
Feb 20, 2024 2.775 2.775 2.366 2.531 168,385 -0.24(-8.77%)
Feb 16, 2024 2.687 2.775 2.687 2.775 81,111 +0.07(+2.52%)
Feb 15, 2024 2.629 2.716 2.589 2.707 56,845 +0.10(+3.73%)
Feb 14, 2024 2.658 2.658 2.551 2.609 24,332 -0.02(-0.74%)
Feb 13, 2024 2.629 2.677 2.624 2.629 40,215 -0.01(-0.37%)
Feb 12, 2024 2.599 2.658 2.599 2.638 21,690 +0.01(+0.37%)
Feb 09, 2024 2.658 2.658 2.629 2.629 10,066 -0.01(-0.37%)
Feb 08, 2024 2.619 2.638 2.585 2.638 29,799 +0.02(+0.74%)
Feb 07, 2024 2.677 2.677 2.609 2.619 12,083 -0.06(-2.18%)
Feb 06, 2024 2.648 2.707 2.629 2.677 40,477 +0.05(+1.85%)
Feb 05, 2024 2.668 2.677 2.609 2.629 33,187 -0.04(-1.46%)
Feb 02, 2024 2.736 2.736 2.609 2.668 28,355 -0.03(-1.08%)
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.