• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    United Maritime Corporation - Common Stock (NQ: USEA )

    2.235 -0.095 (-4.08%)
    Streaming Delayed Price Updated: 3:57 PM EDT, Nov 1, 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 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.