Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United Maritime Corporation - Common Stock (NQ: USEA )

2.570 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.