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 )

2.080 -0.010 (-0.47%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 26, 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 (%)
Nov 25, 2024 2.120 2.120 2.060 2.090 56,196 +0.04(+1.94%)
Nov 22, 2024 2.120 2.222 2.050 2.050 141,943 -0.06(-2.84%)
Nov 21, 2024 2.170 2.170 2.100 2.110 32,564 -0.01(-0.47%)
Nov 20, 2024 2.180 2.180 2.100 2.120 29,161 -0.05(-2.30%)
Nov 19, 2024 2.150 2.170 2.100 2.170 18,514 +0.02(+0.93%)
Nov 18, 2024 2.110 2.150 2.100 2.150 14,403 +0.05(+2.38%)
Nov 15, 2024 2.160 2.160 2.080 2.100 42,255 -0.04(-1.87%)
Nov 14, 2024 2.080 2.180 2.080 2.140 25,937 +0.04(+1.90%)
Nov 13, 2024 2.120 2.120 2.050 2.100 51,016 +0.00(+0.00%)
Nov 12, 2024 2.130 2.175 2.050 2.100 49,629 -0.01(-0.47%)
Nov 11, 2024 2.330 2.330 2.090 2.110 83,601 -0.15(-6.43%)
Nov 08, 2024 2.320 2.320 2.240 2.255 65,556 -0.03(-1.31%)
Nov 07, 2024 2.350 2.350 2.280 2.285 31,634 -0.03(-1.51%)
Nov 06, 2024 2.350 2.350 2.278 2.320 18,852 +0.05(+2.20%)
Nov 05, 2024 2.300 2.350 2.230 2.270 36,129 -0.05(-2.16%)
Nov 04, 2024 2.270 2.360 2.270 2.320 28,620 +0.08(+3.80%)
Nov 01, 2024 2.360 2.380 2.220 2.235 31,639 -0.10(-4.08%)
Oct 31, 2024 2.370 2.370 2.330 2.330 21,934 -0.04(-1.69%)
Oct 30, 2024 2.390 2.390 2.330 2.370 38,885 +0.03(+1.09%)
Oct 29, 2024 2.400 2.400 2.331 2.345 20,971 -0.02(-0.66%)
Oct 28, 2024 2.390 2.390 2.330 2.360 25,849 -0.02(-0.84%)
Oct 25, 2024 2.290 2.380 2.290 2.380 47,160 +0.08(+3.48%)
Oct 24, 2024 2.310 2.350 2.250 2.300 50,886 +0.00(+0.00%)
Oct 23, 2024 2.430 2.440 2.290 2.300 63,850 -0.09(-3.77%)
Oct 22, 2024 2.400 2.400 2.390 2.390 55,690 -0.06(-2.45%)
Oct 21, 2024 2.450 2.475 2.440 2.450 24,678 +0.00(+0.00%)
Oct 18, 2024 2.440 2.460 2.440 2.450 13,644 +0.01(+0.20%)
Oct 17, 2024 2.440 2.450 2.430 2.445 18,148 +0.01(+0.62%)
Oct 16, 2024 2.400 2.440 2.390 2.430 33,160 +0.01(+0.41%)
Oct 15, 2024 2.480 2.480 2.400 2.420 54,122 -0.06(-2.42%)
Oct 14, 2024 2.500 2.520 2.470 2.480 34,785 -0.02(-0.80%)
Oct 11, 2024 2.500 2.525 2.490 2.500 48,438 +0.02(+1.01%)
Oct 10, 2024 2.430 2.480 2.430 2.475 11,764 +0.04(+1.64%)
Oct 09, 2024 2.480 2.480 2.430 2.435 42,941 -0.03(-1.22%)
Oct 08, 2024 2.550 2.550 2.460 2.465 102,194 -0.06(-2.38%)
Oct 07, 2024 2.520 2.570 2.520 2.525 42,166 +0.01(+0.40%)
Oct 04, 2024 2.550 2.569 2.510 2.515 35,893 -0.01(-0.59%)
Oct 03, 2024 2.520 2.590 2.520 2.530 29,666 -0.03(-0.98%)
Oct 02, 2024 2.580 2.620 2.530 2.555 21,594 -0.00(-0.20%)
Oct 01, 2024 2.620 2.620 2.540 2.560 44,613 -0.04(-1.35%)
Sep 30, 2024 2.560 2.620 2.560 2.595 38,771 +0.04(+1.37%)
Sep 27, 2024 2.630 2.690 2.470 2.560 274,935 -0.08(-3.21%)
Sep 26, 2024 2.626 2.698 2.597 2.645 272,844 +0.07(+2.64%)
Sep 25, 2024 2.606 2.625 2.577 2.577 36,175 -0.02(-0.93%)
Sep 24, 2024 2.606 2.615 2.587 2.601 40,964 +0.01(+0.56%)
Sep 23, 2024 2.596 2.626 2.567 2.587 75,107 -0.01(-0.37%)
Sep 20, 2024 2.587 2.606 2.582 2.596 16,848 +0.01(+0.57%)
Sep 19, 2024 2.606 2.606 2.577 2.582 27,332 -0.02(-0.93%)
Sep 18, 2024 2.577 2.616 2.557 2.606 40,980 +0.03(+1.13%)
Sep 17, 2024 2.548 2.616 2.538 2.577 44,943 +0.06(+2.32%)
Sep 16, 2024 2.538 2.538 2.490 2.519 12,546 +0.02(+0.97%)
Sep 13, 2024 2.470 2.519 2.460 2.494 34,455 +0.02(+0.98%)
Sep 12, 2024 2.470 2.509 2.451 2.470 29,502 +0.02(+0.79%)
Sep 11, 2024 2.480 2.480 2.436 2.451 26,407 -0.02(-0.79%)
Sep 10, 2024 2.480 2.480 2.451 2.470 17,032 +0.00(+0.20%)
Sep 09, 2024 2.460 2.480 2.451 2.465 8,925 +0.00(+0.20%)
Sep 06, 2024 2.480 2.490 2.431 2.460 16,765 -0.00(-0.20%)
Sep 05, 2024 2.499 2.528 2.460 2.465 36,578 -0.00(-0.20%)
Sep 04, 2024 2.441 2.528 2.441 2.470 33,201 +0.00(+0.20%)
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.