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 (%)
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 2.395 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%)
Feb 01, 2024 2.726 2.765 2.453 2.697 134,137 -0.06(-2.12%)
Jan 31, 2024 2.658 2.775 2.658 2.755 140,908 +0.11(+4.04%)
Jan 30, 2024 2.561 2.716 2.561 2.648 232,801 +0.09(+3.42%)
Jan 29, 2024 2.483 2.629 2.476 2.561 374,259 +0.12(+4.78%)
Jan 26, 2024 2.424 2.473 2.395 2.444 55,399 +0.03(+1.21%)
Jan 25, 2024 2.358 2.424 2.358 2.415 7,534 +0.06(+2.48%)
Jan 24, 2024 2.385 2.434 2.337 2.356 69,972 -0.02(-0.82%)
Jan 23, 2024 2.424 2.437 2.376 2.376 23,003 -0.02(-0.81%)
Jan 22, 2024 2.405 2.483 2.395 2.395 22,884 -0.04(-1.60%)
Jan 19, 2024 2.492 2.492 2.385 2.434 34,525 -0.02(-0.79%)
Jan 18, 2024 2.502 2.502 2.415 2.453 18,313 +0.07(+2.86%)
Jan 17, 2024 2.434 2.483 2.356 2.385 29,910 -0.06(-2.39%)
Jan 16, 2024 2.502 2.502 2.444 2.444 30,733 +0.05(+2.03%)
Jan 12, 2024 2.502 2.502 2.385 2.395 33,102 -0.03(-1.20%)
Jan 11, 2024 2.434 2.498 2.385 2.424 31,388 +0.03(+1.22%)
Jan 10, 2024 2.395 2.424 2.348 2.395 26,038 +0.01(+0.41%)
Jan 09, 2024 2.424 2.443 2.346 2.385 19,475 -0.06(-2.39%)
Jan 08, 2024 2.502 2.502 2.337 2.444 41,630 -0.05(-2.17%)
Jan 05, 2024 2.512 2.512 2.434 2.498 41,634 -0.00(-0.17%)
Jan 04, 2024 2.502 2.509 2.444 2.502 44,408 +0.04(+1.58%)
Jan 03, 2024 2.473 2.502 2.434 2.463 37,333 -0.02(-0.78%)
Jan 02, 2024 2.415 2.483 2.415 2.483 61,541 +0.08(+3.24%)
Dec 29, 2023 2.405 2.405 2.356 2.405 44,149 +0.02(+0.82%)
Dec 28, 2023 2.434 2.496 2.337 2.385 83,872 -0.07(-2.78%)
Dec 27, 2023 2.502 2.522 2.434 2.453 37,342 -0.06(-2.33%)
Dec 26, 2023 2.551 2.553 2.463 2.512 86,603 -0.04(-1.71%)
Dec 22, 2023 2.570 2.570 2.453 2.556 101,439 -0.00(-0.19%)
Dec 21, 2023 2.580 2.629 2.522 2.561 71,006 -0.03(-1.31%)
Dec 20, 2023 2.557 2.661 2.547 2.595 183,948 +0.05(+1.85%)
Dec 19, 2023 2.490 2.555 2.472 2.547 92,119 +0.07(+2.67%)
Dec 18, 2023 2.462 2.519 2.462 2.481 92,135 +0.03(+1.16%)
Dec 15, 2023 2.443 2.462 2.329 2.453 54,771 +0.08(+3.19%)
Dec 14, 2023 2.358 2.419 2.329 2.377 47,727 +0.04(+1.62%)
Dec 13, 2023 2.500 2.502 1.989 2.339 364,800 -0.10(-4.26%)
Dec 12, 2023 2.424 2.453 2.424 2.443 23,084 +0.02(+0.78%)
Dec 11, 2023 2.396 2.433 2.367 2.424 63,604 +0.03(+1.19%)
Dec 08, 2023 2.367 2.415 2.367 2.396 22,971 +0.05(+1.99%)
Dec 07, 2023 2.386 2.415 2.348 2.349 19,304 +0.00(+0.02%)
Dec 06, 2023 2.358 2.377 2.329 2.348 17,608 +0.00(+0.00%)
Dec 05, 2023 2.377 2.415 2.315 2.348 48,485 -0.10(-4.25%)
Dec 04, 2023 2.490 2.500 2.434 2.453 82,471 -0.04(-1.52%)
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.