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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
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%)
Jun 03, 2024 2.694 2.694 2.637 2.655 12,189 -0.01(-0.37%)
May 31, 2024 2.664 2.694 2.596 2.664 35,696 +0.06(+2.24%)
May 30, 2024 2.616 2.626 2.567 2.606 23,815 -0.00(-0.19%)
May 29, 2024 2.713 2.723 2.596 2.611 41,626 -0.11(-4.11%)
May 28, 2024 2.771 2.771 2.713 2.723 50,471 -0.03(-1.06%)
May 24, 2024 2.703 2.820 2.694 2.752 160,701 +0.09(+3.27%)
May 23, 2024 2.674 2.713 2.664 2.665 12,487 -0.04(-1.36%)
May 22, 2024 2.626 2.703 2.577 2.702 44,237 +0.03(+1.03%)
May 21, 2024 2.606 2.694 2.606 2.674 48,936 +0.06(+2.23%)
May 20, 2024 2.606 2.633 2.577 2.616 19,761 +0.02(+0.75%)
May 17, 2024 2.519 2.597 2.514 2.596 98,211 +0.05(+2.10%)
May 16, 2024 2.524 2.577 2.499 2.543 24,662 +0.03(+1.36%)
May 15, 2024 2.538 2.566 2.504 2.509 18,979 -0.04(-1.53%)
May 14, 2024 2.538 2.567 2.538 2.548 10,498 -0.02(-0.76%)
May 13, 2024 2.548 2.587 2.548 2.567 9,265 -0.00(-0.00%)
May 10, 2024 2.538 2.577 2.528 2.567 41,331 +0.05(+1.93%)
May 09, 2024 2.499 2.548 2.489 2.519 42,491 +0.03(+1.17%)
May 08, 2024 2.470 2.489 2.460 2.489 21,332 +0.03(+1.19%)
May 07, 2024 2.402 2.480 2.402 2.460 37,764 +0.06(+2.51%)
May 06, 2024 2.431 2.431 2.373 2.400 21,728 -0.01(-0.28%)
May 03, 2024 2.441 2.441 2.392 2.407 20,191 -0.01(-0.60%)
May 02, 2024 2.412 2.431 2.382 2.421 32,290 +0.04(+1.63%)
May 01, 2024 2.402 2.402 2.382 2.383 8,890 -0.01(-0.40%)
Apr 30, 2024 2.382 2.392 2.373 2.392 9,734 +0.02(+0.82%)
Apr 29, 2024 2.412 2.412 2.373 2.373 34,317 -0.03(-1.42%)
Apr 26, 2024 2.373 2.412 2.373 2.407 22,225 +0.02(+1.02%)
Apr 25, 2024 2.392 2.412 2.373 2.382 57,099 -0.01(-0.61%)
Apr 24, 2024 2.431 2.446 2.387 2.397 24,725 -0.04(-1.79%)
Apr 23, 2024 2.431 2.460 2.431 2.441 17,740 +0.00(+0.00%)
Apr 22, 2024 2.402 2.441 2.402 2.441 23,484 +0.04(+1.83%)
Apr 19, 2024 2.480 2.480 2.363 2.397 31,177 -0.01(-0.60%)
Apr 18, 2024 2.431 2.499 2.407 2.412 38,517 -0.05(-1.98%)
Apr 17, 2024 2.441 2.528 2.441 2.460 41,800 +0.04(+1.61%)
Apr 16, 2024 2.421 2.437 2.392 2.421 18,061 +0.00(+0.00%)
Apr 15, 2024 2.470 2.470 2.402 2.421 23,944 -0.03(-1.19%)
Apr 12, 2024 2.431 2.460 2.421 2.451 27,448 +0.01(+0.59%)
Apr 11, 2024 2.421 2.460 2.416 2.436 41,357 +0.03(+1.43%)
Apr 10, 2024 2.353 2.431 2.353 2.402 42,836 +0.05(+2.07%)
Apr 09, 2024 2.353 2.412 2.334 2.353 41,956 -0.00(-0.00%)
Apr 08, 2024 2.382 2.382 2.344 2.353 52,643 -0.01(-0.41%)
Apr 05, 2024 2.460 2.475 2.266 2.363 154,331 -0.08(-3.19%)
Apr 04, 2024 2.470 2.518 2.431 2.441 31,731 +0.01(+0.33%)
Apr 03, 2024 2.519 2.526 2.433 2.433 28,022 -0.05(-2.08%)
Apr 02, 2024 2.519 2.538 2.470 2.485 55,499 -0.03(-1.35%)
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.