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 (%)
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.