Advertisement
U.S. Markets closed

United Maritime Corporation (USEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.3200+0.0500 (+2.20%)
At close: 04:00PM EST
2.3500 +0.03 (+1.29%)
After hours: 06:18PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 20242.35002.35002.27802.32002.320018,900
Nov 05, 20242.30002.35002.23002.27002.270036,100
Nov 04, 20242.27002.36002.27002.32002.320028,600
Nov 01, 20242.36002.38002.22002.23502.235031,600
Oct 31, 20242.37002.37002.33002.33002.330021,900
Oct 30, 20242.39002.39002.33002.37002.370038,900
Oct 29, 20242.40002.40002.33102.34502.345021,000
Oct 28, 20242.39002.39002.33002.36002.360025,800
Oct 25, 20242.29002.38002.29002.38002.380047,100
Oct 24, 20242.31002.35002.25002.30002.300050,900
Oct 23, 20242.43002.44002.29002.30002.300063,900
Oct 22, 20242.40002.40002.39002.39002.390055,700
Oct 21, 20242.45002.47502.44002.45002.450024,500
Oct 18, 20242.44002.46002.44002.45002.450013,600
Oct 17, 20242.44002.45002.43002.44502.445018,100
Oct 16, 20242.40002.44002.39002.43002.430033,200
Oct 15, 20242.48002.48002.40002.42002.420054,100
Oct 14, 20242.50002.52002.47002.48002.480034,800
Oct 11, 20242.50002.52502.49002.50002.500048,400
Oct 10, 20242.43002.48002.43002.47502.475011,800
Oct 09, 20242.48002.48002.43002.43502.435042,900
Oct 08, 20242.55002.55002.46002.46502.4650102,200
Oct 07, 20242.52002.57002.52002.52502.525042,200
Oct 04, 20242.55002.56902.51002.51502.515035,900
Oct 03, 20242.52002.59002.52002.53002.530029,700
Oct 02, 20242.58002.62002.53002.55502.555021,600
Oct 01, 20242.62002.62002.54002.56002.560044,600
Sep 30, 20242.56002.62002.56002.59502.595038,700
Sep 27, 20242.63002.69002.47002.56002.5600274,900
Sep 26, 20242.70002.77502.67102.72002.7200266,200
Sep 25, 20242.68002.70002.65002.65002.650035,100
Sep 24, 20242.68002.68902.66002.67502.675039,700
Sep 23, 20242.67002.70002.64002.66002.660073,000
Sep 20, 20242.66002.68002.65502.67002.670016,300
Sep 19, 20242.68002.68002.65002.65502.655026,600
Sep 18, 20242.65002.69002.63002.68002.680039,900
Sep 17, 20242.62002.69002.61002.65002.650043,700
Sep 16, 20242.61002.61002.56002.59002.590012,200
Sep 13, 20242.54002.59002.53002.56502.565033,300
Sep 12, 20242.54002.58002.52002.54002.540028,700
Sep 11, 20242.55002.55002.50502.52002.520025,700
Sep 10, 20242.54502.55002.52002.54002.540016,600
Sep 09, 20242.53002.55002.52002.53502.53508,700
Sep 06, 20242.55002.56102.50002.53002.530016,300
Sep 05, 20242.57002.60002.53002.53502.535035,600
Sep 04, 20242.51002.60002.51002.54002.540032,300
Sep 03, 20242.55002.55002.49502.53502.535028,200
Aug 30, 20242.56002.56002.44802.53002.530076,700
Aug 29, 20242.52002.55002.52002.55002.550010,000
Aug 28, 20242.54002.56102.52002.52502.525038,500
Aug 27, 20242.54002.56002.53502.55002.550034,600
Aug 26, 20242.53002.55002.51502.54002.540026,500
Aug 23, 20242.54002.54002.52002.53002.530028,200
Aug 22, 20242.55002.55002.51002.53502.535042,800
Aug 21, 20242.54002.54002.50102.53002.530054,900
Aug 20, 20242.53002.54002.50002.52002.520025,000
Aug 19, 20242.48002.53502.48002.51002.510049,100
Aug 16, 20242.45002.54002.45002.48002.480035,600
Aug 15, 20242.48002.51002.44002.45002.450071,500
Aug 14, 20242.47002.47902.46502.47002.47007,800
Aug 13, 20242.47102.48002.46002.46502.465011,400
Aug 12, 20242.44002.50002.40002.47502.475099,300
Aug 09, 20242.45002.48002.42002.42002.420065,900
Aug 08, 20242.41002.51002.40002.45002.450064,200
Aug 07, 20242.42002.42002.41002.41502.415058,600
Aug 06, 20242.49002.49002.39002.41502.415037,600
Aug 05, 20242.40002.44002.30202.40002.400063,700
Aug 02, 20242.55002.55002.42002.42002.420052,000
Aug 01, 20242.59002.59002.54502.54502.54508,900
Jul 31, 20242.57002.58002.54002.57002.570014,300
Jul 30, 20242.57002.57002.54002.56502.565058,600
Jul 29, 20242.57002.58002.56002.56202.562013,300
Jul 26, 20242.59002.59002.56002.57502.575015,300
Jul 25, 20242.56802.57502.54002.57502.575016,100
Jul 24, 20242.57002.59002.56102.58502.58507,300
Jul 23, 20242.60002.62002.57002.57002.570010,300
Jul 22, 20242.59002.60002.54502.60002.600027,600
Jul 19, 20242.57002.57902.54202.57002.570013,400
Jul 18, 20242.58002.58002.52002.56202.562040,200
Jul 17, 20242.59002.59002.58002.58502.585018,000
Jul 16, 20242.62002.62002.58002.60002.600011,500
Jul 15, 20242.62002.62002.58002.59002.590027,800
Jul 12, 20242.61502.61502.59002.60002.600014,300
Jul 11, 20242.59002.63002.58002.61002.610026,000
Jul 10, 20242.60002.60002.56002.57002.570013,200
Jul 09, 20242.58002.59002.56002.56002.560016,500
Jul 08, 20242.61002.61002.58002.59002.590010,900
Jul 05, 20242.61002.63802.55002.60002.600015,600
Jul 03, 20242.58002.61002.58002.60502.60507,800
Jul 02, 20242.61002.61002.56002.58002.580023,100
Jul 01, 20242.61002.61002.57502.60502.605022,800
Jun 28, 20242.61002.61002.58602.60002.60007,200
Jun 27, 20242.60002.61002.58002.59502.595018,900
Jun 26, 20242.58002.62002.57002.61002.610028,100
Jun 25, 20242.62002.64002.58002.62002.620085,100
Jun 24, 20242.63002.72002.63002.72002.7200133,700
Jun 21, 20242.59002.64002.59002.63002.630024,100
Jun 20, 20242.58002.65002.58002.61002.610034,000
Jun 18, 20242.58002.60002.57002.57502.575011,900
Jun 17, 20242.60002.60002.55002.58002.580030,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...