Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

United Maritime Corporation - Common Stock (NQ: USEA )

2.300 -0.090 (-3.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	36,005	-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%)
Sep 03, 2024	2.480	2.480	2.426	2.465	29,020	+0.00(+0.20%)
Aug 30, 2024	2.489	2.489	2.381	2.460	78,851	-0.02(-0.78%)
Aug 29, 2024	2.451	2.480	2.451	2.480	10,304	+0.02(+0.99%)
Aug 28, 2024	2.470	2.490	2.451	2.455	39,587	-0.02(-0.98%)
Aug 27, 2024	2.470	2.489	2.465	2.480	35,585	+0.01(+0.39%)
Aug 26, 2024	2.460	2.480	2.446	2.470	27,231	+0.01(+0.40%)
Aug 23, 2024	2.470	2.470	2.451	2.460	28,948	-0.00(-0.20%)
Aug 22, 2024	2.480	2.480	2.441	2.465	44,013	+0.00(+0.20%)
Aug 21, 2024	2.470	2.470	2.432	2.460	56,415	+0.01(+0.40%)
Aug 20, 2024	2.460	2.470	2.431	2.451	25,836	+0.01(+0.40%)
Aug 19, 2024	2.412	2.465	2.412	2.441	50,502	+0.03(+1.21%)
Aug 16, 2024	2.382	2.470	2.382	2.412	36,621	+0.03(+1.22%)
Aug 15, 2024	2.412	2.441	2.373	2.382	73,494	-0.02(-0.81%)
Aug 14, 2024	2.402	2.411	2.397	2.402	8,066	+0.00(+0.20%)
Aug 13, 2024	2.402	2.412	2.392	2.397	11,680	-0.01(-0.40%)
Aug 12, 2024	2.373	2.431	2.334	2.407	102,125	+0.05(+2.27%)
Aug 09, 2024	2.382	2.412	2.353	2.353	67,863	-0.03(-1.22%)
Aug 08, 2024	2.344	2.441	2.334	2.382	66,035	+0.03(+1.45%)
Aug 07, 2024	2.353	2.353	2.344	2.348	60,218	+0.00(+0.00%)
Aug 06, 2024	2.421	2.421	2.324	2.348	38,398	+0.01(+0.63%)
Aug 05, 2024	2.334	2.373	2.239	2.334	65,499	-0.02(-0.83%)
Aug 02, 2024	2.480	2.480	2.353	2.353	53,479	-0.12(-4.91%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

United Maritime Corporation - Common Stock (NQ: USEA )

Historical Prices