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 )

2.418 +0.008 (+0.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, Aug 7, 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 06, 2024 2.490 2.490 2.390 2.415 37,340 +0.02(+0.63%)
Aug 05, 2024 2.400 2.440 2.302 2.400 63,693 -0.02(-0.83%)
Aug 02, 2024 2.550 2.550 2.420 2.420 52,005 -0.12(-4.91%)
Aug 01, 2024 2.590 2.590 2.545 2.545 8,890 -0.02(-0.97%)
Jul 31, 2024 2.570 2.580 2.540 2.570 14,418 +0.00(+0.19%)
Jul 30, 2024 2.570 2.570 2.540 2.565 58,584 +0.00(+0.14%)
Jul 29, 2024 2.570 2.580 2.560 2.562 13,275 -0.01(-0.52%)
Jul 26, 2024 2.590 2.590 2.560 2.575 15,309 +0.00(+0.00%)
Jul 25, 2024 2.568 2.575 2.540 2.575 16,098 -0.01(-0.39%)
Jul 24, 2024 2.570 2.590 2.561 2.585 7,308 +0.02(+0.58%)
Jul 23, 2024 2.600 2.620 2.570 2.570 10,298 -0.03(-1.15%)
Jul 22, 2024 2.590 2.600 2.545 2.600 27,707 +0.03(+1.17%)
Jul 19, 2024 2.570 2.579 2.542 2.570 13,449 +0.01(+0.31%)
Jul 18, 2024 2.580 2.580 2.520 2.562 40,235 -0.02(-0.89%)
Jul 17, 2024 2.590 2.590 2.580 2.585 18,039 -0.02(-0.58%)
Jul 16, 2024 2.620 2.620 2.580 2.600 11,533 +0.01(+0.39%)
Jul 15, 2024 2.620 2.620 2.580 2.590 27,819 -0.01(-0.38%)
Jul 12, 2024 2.615 2.615 2.590 2.600 14,356 -0.01(-0.38%)
Jul 11, 2024 2.590 2.630 2.580 2.610 25,980 +0.04(+1.56%)
Jul 10, 2024 2.600 2.600 2.560 2.570 13,171 +0.01(+0.39%)
Jul 09, 2024 2.580 2.590 2.560 2.560 16,505 -0.03(-1.16%)
Jul 08, 2024 2.610 2.610 2.580 2.590 10,917 -0.01(-0.38%)
Jul 05, 2024 2.610 2.638 2.550 2.600 15,636 -0.00(-0.19%)
Jul 03, 2024 2.580 2.610 2.580 2.605 7,773 +0.02(+0.97%)
Jul 02, 2024 2.610 2.610 2.560 2.580 23,128 -0.02(-0.96%)
Jul 01, 2024 2.610 2.610 2.575 2.605 22,791 +0.00(+0.19%)
Jun 28, 2024 2.610 2.610 2.586 2.600 7,236 +0.00(+0.19%)
Jun 27, 2024 2.600 2.610 2.580 2.595 18,919 -0.01(-0.57%)
Jun 26, 2024 2.580 2.620 2.570 2.610 28,122 -0.01(-0.38%)
Jun 25, 2024 2.620 2.640 2.580 2.620 85,052 -0.02(-0.95%)
Jun 24, 2024 2.557 2.645 2.557 2.645 136,444 +0.09(+3.43%)
Jun 21, 2024 2.519 2.567 2.519 2.557 24,807 +0.02(+0.76%)
Jun 20, 2024 2.509 2.577 2.509 2.538 34,925 +0.03(+1.36%)
Jun 18, 2024 2.509 2.528 2.499 2.504 12,199 -0.00(-0.19%)
Jun 17, 2024 2.528 2.528 2.480 2.509 30,990 +0.01(+0.39%)
Jun 14, 2024 2.509 2.528 2.494 2.499 40,808 -0.00(-0.19%)
Jun 13, 2024 2.528 2.538 2.499 2.504 38,412 -0.01(-0.39%)
Jun 12, 2024 2.519 2.548 2.499 2.514 62,695 -0.02(-0.77%)
Jun 11, 2024 2.567 2.572 2.489 2.533 62,907 -0.04(-1.70%)
Jun 10, 2024 2.587 2.597 2.538 2.577 116,221 -0.03(-1.12%)
Jun 07, 2024 2.616 2.645 2.587 2.606 63,654 -0.01(-0.56%)
Jun 06, 2024 2.762 2.762 2.582 2.621 110,169 -0.10(-3.67%)
Jun 05, 2024 2.684 2.733 2.635 2.720 90,017 +0.08(+3.04%)
Jun 04, 2024 2.664 2.664 2.640 2.640 17,345 -0.01(-0.55%)
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.