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 )

2.560 -0.160 (-5.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 2.585 2.698 2.585 2.679 144,903 +0.10(+4.04%)
Jan 30, 2024 2.490 2.641 2.490 2.575 239,403 +0.09(+3.42%)
Jan 29, 2024 2.414 2.556 2.407 2.490 384,871 +0.11(+4.78%)
Jan 26, 2024 2.357 2.405 2.329 2.376 56,969 +0.03(+1.21%)
Jan 25, 2024 2.293 2.357 2.293 2.348 7,748 +0.06(+2.48%)
Jan 24, 2024 2.320 2.367 2.272 2.291 71,956 -0.02(-0.82%)
Jan 23, 2024 2.357 2.370 2.310 2.310 23,655 -0.02(-0.81%)
Jan 22, 2024 2.338 2.414 2.329 2.329 23,533 -0.04(-1.60%)
Jan 19, 2024 2.424 2.424 2.320 2.367 35,504 -0.02(-0.79%)
Jan 18, 2024 2.433 2.433 2.348 2.386 18,832 +0.07(+2.86%)
Jan 17, 2024 2.367 2.414 2.291 2.320 30,759 -0.06(-2.39%)
Jan 16, 2024 2.433 2.433 2.376 2.376 31,605 +0.05(+2.03%)
Jan 12, 2024 2.433 2.433 2.320 2.329 34,040 -0.03(-1.20%)
Jan 11, 2024 2.367 2.429 2.320 2.357 32,278 +0.03(+1.22%)
Jan 10, 2024 2.329 2.357 2.283 2.329 26,776 +0.01(+0.41%)
Jan 09, 2024 2.357 2.376 2.282 2.320 20,027 -0.06(-2.39%)
Jan 08, 2024 2.433 2.433 2.272 2.376 42,810 -0.05(-2.17%)
Jan 05, 2024 2.443 2.443 2.367 2.429 42,815 -0.00(-0.17%)
Jan 04, 2024 2.433 2.440 2.376 2.433 45,667 +0.04(+1.58%)
Jan 03, 2024 2.405 2.433 2.367 2.395 38,392 -0.02(-0.78%)
Jan 02, 2024 2.348 2.414 2.348 2.414 63,286 +0.08(+3.24%)
Dec 29, 2023 2.338 2.338 2.291 2.338 45,401 +0.02(+0.82%)
Dec 28, 2023 2.367 2.427 2.272 2.320 86,251 -0.07(-2.78%)
Dec 27, 2023 2.433 2.452 2.367 2.386 38,400 -0.06(-2.33%)
Dec 26, 2023 2.480 2.482 2.395 2.443 89,058 -0.04(-1.71%)
Dec 22, 2023 2.499 2.499 2.386 2.485 104,316 -0.00(-0.19%)
Dec 21, 2023 2.509 2.556 2.452 2.490 73,019 -0.03(-1.31%)
Dec 20, 2023 2.486 2.588 2.477 2.523 189,163 +0.05(+1.86%)
Dec 19, 2023 2.422 2.486 2.404 2.477 94,731 +0.06(+2.67%)
Dec 18, 2023 2.394 2.449 2.394 2.413 94,748 +0.03(+1.16%)
Dec 15, 2023 2.376 2.394 2.265 2.385 56,324 +0.07(+3.19%)
Dec 14, 2023 2.293 2.353 2.265 2.311 49,080 +0.04(+1.62%)
Dec 13, 2023 2.431 2.433 1.934 2.274 375,144 -0.10(-4.26%)
Dec 12, 2023 2.357 2.385 2.357 2.376 23,739 +0.02(+0.78%)
Dec 11, 2023 2.330 2.366 2.302 2.357 65,408 +0.03(+1.19%)
Dec 08, 2023 2.302 2.348 2.302 2.330 23,623 +0.05(+1.99%)
Dec 07, 2023 2.320 2.348 2.284 2.284 19,851 +0.00(+0.02%)
Dec 06, 2023 2.293 2.311 2.265 2.284 18,107 +0.00(+0.00%)
Dec 05, 2023 2.311 2.348 2.252 2.284 49,860 -0.10(-4.25%)
Dec 04, 2023 2.422 2.431 2.367 2.385 84,810 -0.04(-1.52%)
Dec 01, 2023 2.367 2.422 2.353 2.422 68,729 +0.09(+3.95%)
Nov 30, 2023 2.302 2.385 2.302 2.330 80,904 +0.03(+1.20%)
Nov 29, 2023 2.293 2.309 2.238 2.302 75,063 +0.09(+4.17%)
Nov 28, 2023 2.311 2.311 2.136 2.210 50,480 -0.06(-2.83%)
Nov 27, 2023 2.256 2.310 2.201 2.274 60,719 -0.01(-0.40%)
Nov 24, 2023 2.118 2.302 2.118 2.284 109,166 +0.17(+7.83%)
Nov 22, 2023 2.118 2.164 2.118 2.118 8,097 -0.02(-1.08%)
Nov 21, 2023 2.155 2.155 2.109 2.141 65,826 -0.02(-1.06%)
Nov 20, 2023 2.053 2.164 2.044 2.164 36,046 +0.08(+3.98%)
Nov 17, 2023 2.053 2.136 2.035 2.081 44,370 +0.04(+2.03%)
Nov 16, 2023 2.072 2.099 2.026 2.040 49,478 +0.03(+1.37%)
Nov 15, 2023 1.980 2.017 1.860 2.012 93,144 +0.12(+6.59%)
Nov 14, 2023 1.933 1.933 1.851 1.888 50,603 +0.02(+0.98%)
Nov 13, 2023 1.888 1.915 1.869 1.869 21,751 -0.05(-2.40%)
Nov 10, 2023 1.878 1.915 1.860 1.915 11,892 +0.05(+2.46%)
Nov 09, 2023 1.925 1.925 1.860 1.869 56,130 -0.02(-0.98%)
Nov 08, 2023 1.915 1.948 1.888 1.888 24,505 -0.03(-1.44%)
Nov 07, 2023 1.915 1.934 1.915 1.915 29,616 -0.03(-1.42%)
Nov 06, 2023 1.989 1.989 1.934 1.943 23,325 -0.02(-0.94%)
Nov 03, 2023 2.017 2.026 1.961 1.961 38,101 +0.01(+0.47%)
Nov 02, 2023 1.943 2.026 1.943 1.952 9,379 +0.00(+0.00%)
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.