NasdaqCM - Delayed Quote USD

United Maritime Corporation (USEA)

Compare
2.3800 +0.0800 (+3.48%)
At close: October 25 at 4:00 PM EDT
2.3983 +0.02 (+0.77%)
After hours: October 25 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 2.2900 2.3800 2.2900 2.3800 2.3800 47,100
Oct 24, 2024 2.3100 2.3500 2.2500 2.3000 2.3000 50,900
Oct 23, 2024 2.4300 2.4400 2.2900 2.3000 2.3000 63,900
Oct 22, 2024 2.4000 2.4000 2.3900 2.3900 2.3900 55,700
Oct 21, 2024 2.4500 2.4750 2.4400 2.4500 2.4500 24,500
Oct 18, 2024 2.4400 2.4600 2.4400 2.4500 2.4500 13,600
Oct 17, 2024 2.4400 2.4500 2.4300 2.4450 2.4450 18,100
Oct 16, 2024 2.4000 2.4400 2.3900 2.4300 2.4300 33,200
Oct 15, 2024 2.4800 2.4800 2.4000 2.4200 2.4200 54,100
Oct 14, 2024 2.5000 2.5200 2.4700 2.4800 2.4800 34,800
Oct 11, 2024 2.5000 2.5250 2.4900 2.5000 2.5000 48,400
Oct 10, 2024 2.4300 2.4800 2.4300 2.4750 2.4750 11,800
Oct 9, 2024 2.4800 2.4800 2.4300 2.4350 2.4350 42,900
Oct 8, 2024 2.5500 2.5500 2.4600 2.4650 2.4650 102,200
Oct 7, 2024 2.5200 2.5700 2.5200 2.5250 2.5250 42,200
Oct 4, 2024 2.5500 2.5690 2.5100 2.5150 2.5150 35,900
Oct 3, 2024 2.5200 2.5900 2.5200 2.5300 2.5300 29,700
Oct 2, 2024 2.5800 2.6200 2.5300 2.5550 2.5550 21,600
Oct 1, 2024 2.6200 2.6200 2.5400 2.5600 2.5600 44,600
Sep 30, 2024 2.5600 2.6200 2.5600 2.5950 2.5950 38,700
Sep 27, 2024 0.0750 Dividend
Sep 27, 2024 2.6300 2.6900 2.4700 2.5600 2.5600 274,900
Sep 26, 2024 2.7000 2.7750 2.6710 2.7200 2.6450 266,200
Sep 25, 2024 2.6800 2.7000 2.6500 2.6500 2.5769 35,100
Sep 24, 2024 2.6800 2.6890 2.6600 2.6750 2.6012 39,700
Sep 23, 2024 2.6700 2.7000 2.6400 2.6600 2.5867 73,000
Sep 20, 2024 2.6600 2.6800 2.6550 2.6700 2.5964 16,300
Sep 19, 2024 2.6800 2.6800 2.6500 2.6550 2.5818 26,600
Sep 18, 2024 2.6500 2.6900 2.6300 2.6800 2.6061 39,900
Sep 17, 2024 2.6200 2.6900 2.6100 2.6500 2.5769 43,700
Sep 16, 2024 2.6100 2.6100 2.5600 2.5900 2.5186 12,200
Sep 13, 2024 2.5400 2.5900 2.5300 2.5650 2.4943 33,300
Sep 12, 2024 2.5400 2.5800 2.5200 2.5400 2.4700 28,700
Sep 11, 2024 2.5500 2.5500 2.5050 2.5200 2.4505 25,700
Sep 10, 2024 2.5450 2.5500 2.5200 2.5400 2.4700 16,600
Sep 9, 2024 2.5300 2.5500 2.5200 2.5350 2.4651 8,700
Sep 6, 2024 2.5500 2.5610 2.5000 2.5300 2.4602 16,300
Sep 5, 2024 2.5700 2.6000 2.5300 2.5350 2.4651 35,600
Sep 4, 2024 2.5100 2.6000 2.5100 2.5400 2.4700 32,300
Sep 3, 2024 2.5500 2.5500 2.4950 2.5350 2.4651 28,200
Aug 30, 2024 2.5600 2.5600 2.4480 2.5300 2.4602 76,700
Aug 29, 2024 2.5200 2.5500 2.5200 2.5500 2.4797 10,000
Aug 28, 2024 2.5400 2.5610 2.5200 2.5250 2.4554 38,500
Aug 27, 2024 2.5400 2.5600 2.5350 2.5500 2.4797 34,600
Aug 26, 2024 2.5300 2.5500 2.5150 2.5400 2.4700 26,500
Aug 23, 2024 2.5400 2.5400 2.5200 2.5300 2.4602 28,200
Aug 22, 2024 2.5500 2.5500 2.5100 2.5350 2.4651 42,800
Aug 21, 2024 2.5400 2.5400 2.5010 2.5300 2.4602 54,900
Aug 20, 2024 2.5300 2.5400 2.5000 2.5200 2.4505 25,000
Aug 19, 2024 2.4800 2.5350 2.4800 2.5100 2.4408 49,100
Aug 16, 2024 2.4500 2.5400 2.4500 2.4800 2.4116 35,600
Aug 15, 2024 2.4800 2.5100 2.4400 2.4500 2.3824 71,500
Aug 14, 2024 2.4700 2.4790 2.4650 2.4700 2.4019 7,800
Aug 13, 2024 2.4710 2.4800 2.4600 2.4650 2.3970 11,400
Aug 12, 2024 2.4400 2.5000 2.4000 2.4750 2.4068 99,300
Aug 9, 2024 2.4500 2.4800 2.4200 2.4200 2.3533 65,900
Aug 8, 2024 2.4100 2.5100 2.4000 2.4500 2.3824 64,200
Aug 7, 2024 2.4200 2.4200 2.4100 2.4150 2.3484 58,600
Aug 6, 2024 2.4900 2.4900 2.3900 2.4150 2.3484 37,600
Aug 5, 2024 2.4000 2.4400 2.3020 2.4000 2.3338 63,700
Aug 2, 2024 2.5500 2.5500 2.4200 2.4200 2.3533 52,000
Aug 1, 2024 2.5900 2.5900 2.5450 2.5450 2.4748 8,900
Jul 31, 2024 2.5700 2.5800 2.5400 2.5700 2.4991 14,300
Jul 30, 2024 2.5700 2.5700 2.5400 2.5650 2.4943 58,600
Jul 29, 2024 2.5700 2.5800 2.5600 2.5620 2.4914 13,300
Jul 26, 2024 2.5900 2.5900 2.5600 2.5750 2.5040 15,300
Jul 25, 2024 2.5680 2.5750 2.5400 2.5750 2.5040 16,100
Jul 24, 2024 2.5700 2.5900 2.5610 2.5850 2.5137 7,300
Jul 23, 2024 2.6000 2.6200 2.5700 2.5700 2.4991 10,300
Jul 22, 2024 2.5900 2.6000 2.5450 2.6000 2.5283 27,600
Jul 19, 2024 2.5700 2.5790 2.5420 2.5700 2.4991 13,400
Jul 18, 2024 2.5800 2.5800 2.5200 2.5620 2.4914 40,200
Jul 17, 2024 2.5900 2.5900 2.5800 2.5850 2.5137 18,000
Jul 16, 2024 2.6200 2.6200 2.5800 2.6000 2.5283 11,500
Jul 15, 2024 2.6200 2.6200 2.5800 2.5900 2.5186 27,800
Jul 12, 2024 2.6150 2.6150 2.5900 2.6000 2.5283 14,300
Jul 11, 2024 2.5900 2.6300 2.5800 2.6100 2.5380 26,000
Jul 10, 2024 2.6000 2.6000 2.5600 2.5700 2.4991 13,200
Jul 9, 2024 2.5800 2.5900 2.5600 2.5600 2.4894 16,500
Jul 8, 2024 2.6100 2.6100 2.5800 2.5900 2.5186 10,900
Jul 5, 2024 2.6100 2.6380 2.5500 2.6000 2.5283 15,600
Jul 3, 2024 2.5800 2.6100 2.5800 2.6050 2.5332 7,800
Jul 2, 2024 2.6100 2.6100 2.5600 2.5800 2.5089 23,100
Jul 1, 2024 2.6100 2.6100 2.5750 2.6050 2.5332 22,800
Jun 28, 2024 2.6100 2.6100 2.5860 2.6000 2.5283 7,200
Jun 27, 2024 2.6000 2.6100 2.5800 2.5950 2.5234 18,900
Jun 26, 2024 2.5800 2.6200 2.5700 2.6100 2.5380 28,100
Jun 25, 2024 0.0750 Dividend
Jun 25, 2024 2.6200 2.6400 2.5800 2.6200 2.5478 85,100
Jun 24, 2024 2.6300 2.7200 2.6300 2.7200 2.5721 133,700
Jun 21, 2024 2.5900 2.6400 2.5900 2.6300 2.4870 24,100
Jun 20, 2024 2.5800 2.6500 2.5800 2.6100 2.4681 34,000
Jun 18, 2024 2.5800 2.6000 2.5700 2.5750 2.4350 11,900
Jun 17, 2024 2.6000 2.6000 2.5500 2.5800 2.4397 30,100
Jun 14, 2024 2.5800 2.6000 2.5650 2.5700 2.4302 39,600
Jun 13, 2024 2.6000 2.6100 2.5700 2.5750 2.4350 37,300
Jun 12, 2024 2.5900 2.6200 2.5700 2.5850 2.4444 61,000
Jun 11, 2024 2.6400 2.6450 2.5600 2.6050 2.4633 61,200
Jun 10, 2024 2.6600 2.6710 2.6100 2.6500 2.5059 113,000
Jun 7, 2024 2.6900 2.7200 2.6600 2.6800 2.5342 61,900
Jun 6, 2024 2.8400 2.8400 2.6550 2.6950 2.5484 107,100
Jun 5, 2024 2.7600 2.8100 2.7100 2.7980 2.6458 87,500
Jun 4, 2024 2.7400 2.7400 2.7150 2.7150 2.5673 16,900
Jun 3, 2024 2.7700 2.7700 2.7120 2.7300 2.5815 11,900
May 31, 2024 2.7400 2.7700 2.6700 2.7400 2.5910 34,700
May 30, 2024 2.6900 2.7000 2.6400 2.6800 2.5342 23,200
May 29, 2024 2.7900 2.8000 2.6700 2.6850 2.5390 40,500
May 28, 2024 2.8500 2.8500 2.7900 2.8000 2.6477 48,900
May 24, 2024 2.7800 2.9000 2.7700 2.8300 2.6761 155,800
May 23, 2024 2.7500 2.7900 2.7400 2.7400 2.5910 12,100
May 22, 2024 2.7000 2.7800 2.6500 2.7780 2.6269 43,000
May 21, 2024 2.6800 2.7700 2.6800 2.7500 2.6004 47,600
May 20, 2024 2.6800 2.7080 2.6500 2.6900 2.5437 19,100
May 17, 2024 2.5850 2.6700 2.5850 2.6700 2.5248 95,400
May 16, 2024 2.5960 2.6500 2.5700 2.6150 2.4728 24,000
May 15, 2024 2.6100 2.6390 2.5750 2.5800 2.4397 18,400
May 14, 2024 2.6100 2.6400 2.6100 2.6200 2.4775 10,200
May 13, 2024 2.6200 2.6600 2.6200 2.6400 2.4964 9,000
May 10, 2024 2.6100 2.6500 2.6000 2.6400 2.4964 40,100
May 9, 2024 2.5700 2.6200 2.5600 2.5900 2.4491 41,300
May 8, 2024 2.5400 2.5600 2.5300 2.5600 2.4208 20,700
May 7, 2024 2.4700 2.5500 2.4700 2.5300 2.3924 36,700
May 6, 2024 2.5000 2.5000 2.4400 2.4680 2.3338 21,100
May 3, 2024 2.5100 2.5100 2.4600 2.4750 2.3404 19,600
May 2, 2024 2.4800 2.5000 2.4500 2.4900 2.3546 31,400
May 1, 2024 2.4700 2.4700 2.4500 2.4500 2.3168 8,600
Apr 30, 2024 2.4500 2.4600 2.4400 2.4600 2.3262 9,500
Apr 29, 2024 2.4800 2.4800 2.4400 2.4400 2.3073 33,300
Apr 26, 2024 2.4400 2.4800 2.4400 2.4750 2.3404 21,600
Apr 25, 2024 2.4600 2.4800 2.4400 2.4500 2.3168 55,500
Apr 24, 2024 2.5000 2.5160 2.4550 2.4650 2.3309 24,000
Apr 23, 2024 2.5000 2.5300 2.5000 2.5100 2.3735 17,300
Apr 22, 2024 2.4700 2.5100 2.4700 2.5100 2.3735 22,800
Apr 19, 2024 2.5500 2.5500 2.4300 2.4650 2.3309 30,300
Apr 18, 2024 2.5000 2.5700 2.4750 2.4800 2.3451 37,500
Apr 17, 2024 2.5100 2.6000 2.5100 2.5300 2.3924 40,600
Apr 16, 2024 2.4900 2.5060 2.4600 2.4900 2.3546 17,600
Apr 15, 2024 2.5400 2.5400 2.4700 2.4900 2.3546 23,300
Apr 12, 2024 2.5000 2.5300 2.4900 2.5200 2.3829 26,700
Apr 11, 2024 2.4900 2.5300 2.4850 2.5050 2.3688 40,000
Apr 10, 2024 2.4200 2.5000 2.4200 2.4700 2.3357 41,600
Apr 9, 2024 2.4200 2.4800 2.4000 2.4200 2.2884 40,800
Apr 8, 2024 2.4500 2.4500 2.4100 2.4200 2.2884 51,200
Apr 5, 2024 2.5300 2.5450 2.3300 2.4300 2.2978 150,100
Apr 4, 2024 2.5400 2.5900 2.5000 2.5100 2.3735 30,800
Apr 3, 2024 2.5900 2.5980 2.5020 2.5020 2.3659 27,300
Apr 2, 2024 2.5900 2.6100 2.5400 2.5550 2.4160 54,000
Apr 1, 2024 2.6500 2.6500 2.5450 2.5900 2.4491 67,100
Mar 28, 2024 2.6300 2.6700 2.6100 2.6100 2.4681 35,300
Mar 27, 2024 2.6400 2.6720 2.6350 2.6350 2.4917 5,600
Mar 26, 2024 2.7300 2.7300 2.6300 2.6400 2.4964 49,700
Mar 25, 2024 2.7500 2.7500 2.6900 2.6900 2.5437 26,600
Mar 22, 2024 2.8000 2.8000 2.7400 2.7500 2.6004 28,400
Mar 21, 2024 0.0750 Dividend
Mar 21, 2024 2.7400 2.8600 2.7350 2.8200 2.6666 73,900
Mar 20, 2024 2.9500 2.9500 2.8000 2.8400 2.6146 82,300
Mar 19, 2024 2.9800 2.9800 2.9200 2.9200 2.6883 37,400
Mar 18, 2024 2.9900 2.9900 2.9200 2.9500 2.7159 52,800
Mar 15, 2024 2.8800 2.9800 2.8330 2.9200 2.6883 42,700
Mar 14, 2024 2.9100 2.9500 2.8200 2.8400 2.6146 19,700
Mar 13, 2024 2.9700 3.0000 2.9200 2.9900 2.7527 70,500
Mar 12, 2024 2.9000 2.9500 2.8500 2.9400 2.7067 120,000
Mar 11, 2024 2.8100 2.8800 2.7700 2.8600 2.6330 48,700
Mar 8, 2024 2.7800 2.8800 2.7700 2.8500 2.6238 127,200
Mar 7, 2024 2.6700 2.7700 2.6600 2.7400 2.5226 73,500
Mar 6, 2024 2.6800 2.6800 2.6500 2.6800 2.4673 53,000
Mar 5, 2024 2.6900 2.7000 2.6620 2.6700 2.4581 12,600
Mar 4, 2024 2.7500 2.7600 2.7000 2.7000 2.4857 32,000
Mar 1, 2024 2.6700 2.7800 2.6300 2.7800 2.5594 50,400
Feb 29, 2024 2.7000 2.7000 2.5990 2.6800 2.4673 36,600
Feb 28, 2024 2.6700 2.8200 2.6500 2.6700 2.4581 77,400
Feb 27, 2024 2.6500 2.6800 2.6300 2.6500 2.4397 12,300
Feb 26, 2024 2.7000 2.7100 2.6200 2.6400 2.4305 50,500
Feb 23, 2024 2.5800 2.7500 2.5210 2.7100 2.4949 67,000
Feb 22, 2024 2.5900 2.6640 2.5200 2.5500 2.3476 73,100
Feb 21, 2024 2.6100 2.6100 2.5500 2.5800 2.3753 11,500
Feb 20, 2024 2.8500 2.8500 2.4300 2.6000 2.3937 164,000
Feb 16, 2024 2.7600 2.8500 2.7600 2.8500 2.6238 76,000
Feb 15, 2024 2.7000 2.7900 2.6590 2.7800 2.5594 55,300
Feb 14, 2024 2.7300 2.7300 2.6200 2.6800 2.4673 23,700
Feb 13, 2024 2.7000 2.7500 2.6950 2.7000 2.4857 39,500
Feb 12, 2024 2.6700 2.7300 2.6700 2.7100 2.4949 21,100
Feb 9, 2024 2.7300 2.7300 2.7000 2.7000 2.4857 9,800
Feb 8, 2024 2.6900 2.7100 2.6550 2.7100 2.4949 29,000
Feb 7, 2024 2.7500 2.7500 2.6800 2.6900 2.4765 11,800
Feb 6, 2024 2.7200 2.7800 2.7000 2.7500 2.5318 40,900
Feb 5, 2024 2.7400 2.7500 2.6800 2.7000 2.4857 32,300
Feb 2, 2024 2.8100 2.8100 2.6800 2.7400 2.5226 27,600
Feb 1, 2024 2.8000 2.8400 2.5200 2.7700 2.5502 130,800
Jan 31, 2024 2.7300 2.8500 2.7300 2.8300 2.6054 137,200
Jan 30, 2024 2.6300 2.7900 2.6300 2.7200 2.5041 226,700
Jan 29, 2024 2.5500 2.7000 2.5430 2.6300 2.4213 365,700
Jan 26, 2024 2.4900 2.5400 2.4600 2.5100 2.3108 53,900
Jan 25, 2024 2.4220 2.4900 2.4220 2.4800 2.2832 7,300
Jan 24, 2024 2.4520 2.5000 2.4000 2.4200 2.2280 75,000
Jan 23, 2024 2.4860 2.5040 2.4400 2.4400 2.2464 22,400
Jan 22, 2024 2.4700 2.5500 2.4600 2.4600 2.2648 22,300
Jan 19, 2024 2.5600 2.5600 2.4500 2.5000 2.3016 33,600
Jan 18, 2024 2.5700 2.5700 2.4800 2.5200 2.3200 18,400
Jan 17, 2024 2.5010 2.5500 2.4200 2.4500 2.2556 29,100
Jan 16, 2024 2.5700 2.5700 2.5100 2.5100 2.3108 29,900
Jan 12, 2024 2.5700 2.5700 2.4500 2.4600 2.2648 32,200
Jan 11, 2024 2.5000 2.5660 2.4500 2.4900 2.2924 31,100
Jan 10, 2024 2.4600 2.4900 2.4120 2.4600 2.2648 25,400
Jan 9, 2024 2.4900 2.5100 2.4100 2.4500 2.2556 19,400
Jan 8, 2024 2.5700 2.5700 2.4000 2.5100 2.3108 40,500
Jan 5, 2024 2.5800 2.5800 2.5000 2.5660 2.3624 40,100
Jan 4, 2024 2.5700 2.5770 2.5100 2.5700 2.3660 43,700
Jan 3, 2024 2.5400 2.5700 2.5000 2.5300 2.3292 36,300
Jan 2, 2024 2.4800 2.5500 2.4800 2.5500 2.3476 59,900
Dec 29, 2023 2.4700 2.4700 2.4200 2.4700 2.2740 42,900
Dec 28, 2023 2.5000 2.5630 2.4000 2.4500 2.2556 81,700
Dec 27, 2023 2.5700 2.5900 2.5000 2.5200 2.3200 36,400
Dec 26, 2023 2.6200 2.6220 2.5300 2.5800 2.3753 84,300
Dec 22, 2023 2.6400 2.6400 2.5200 2.6250 2.4167 98,700
Dec 21, 2023 0.0750 Dividend
Dec 21, 2023 2.6500 2.7000 2.5900 2.6300 2.4213 72,700
Dec 20, 2023 2.7000 2.8100 2.6900 2.7400 2.4535 179,600
Dec 19, 2023 2.6300 2.7000 2.6110 2.6900 2.4087 87,200
Dec 18, 2023 2.6000 2.6600 2.6000 2.6200 2.3461 87,200
Dec 15, 2023 2.5800 2.6000 2.4600 2.5900 2.3192 51,800
Dec 14, 2023 2.4900 2.5550 2.4600 2.5100 2.2476 45,200
Dec 13, 2023 2.6400 2.6420 2.1000 2.4700 2.2117 346,000
Dec 12, 2023 2.5600 2.5900 2.5600 2.5800 2.3102 21,900
Dec 11, 2023 2.5300 2.5690 2.5000 2.5600 2.2923 60,200
Dec 8, 2023 2.5000 2.5500 2.5000 2.5300 2.2655 21,800
Dec 7, 2023 2.5200 2.5500 2.4800 2.4810 2.2216 18,300
Dec 6, 2023 2.4900 2.5100 2.4600 2.4800 2.2207 16,700
Dec 5, 2023 2.5100 2.5500 2.4450 2.4800 2.2207 45,900
Dec 4, 2023 2.6300 2.6400 2.5700 2.5900 2.3192 78,100
Dec 1, 2023 2.5700 2.6300 2.5550 2.6300 2.3550 63,200
Nov 30, 2023 2.5000 2.5900 2.5000 2.5300 2.2655 74,500
Nov 29, 2023 2.4900 2.5080 2.4300 2.5000 2.2386 69,100
Nov 28, 2023 2.5100 2.5100 2.3200 2.4000 2.1491 46,500
Nov 27, 2023 2.4500 2.5080 2.3900 2.4700 2.2117 55,900
Nov 24, 2023 2.3000 2.5000 2.3000 2.4800 2.2207 100,500
Nov 22, 2023 2.3000 2.3500 2.3000 2.3000 2.0595 7,400
Nov 21, 2023 2.3390 2.3400 2.2900 2.3250 2.0819 60,600
Nov 20, 2023 2.2300 2.3500 2.2200 2.3500 2.1043 33,200
Nov 17, 2023 2.2300 2.3200 2.2110 2.2600 2.0237 40,800
Nov 16, 2023 2.2500 2.2800 2.2000 2.2150 1.9834 45,600
Nov 15, 2023 2.1500 2.1900 2.0200 2.1850 1.9565 85,800
Nov 14, 2023 2.0990 2.0990 2.0100 2.0500 1.8357 46,900
Nov 13, 2023 2.0500 2.0800 2.0300 2.0300 1.8177 20,000
Nov 10, 2023 2.0350 2.0800 2.0200 2.0800 1.8625 10,900
Nov 9, 2023 2.0850 2.0900 2.0200 2.0300 1.8177 51,700
Nov 8, 2023 2.0800 2.1160 2.0500 2.0500 1.8357 22,600
Nov 7, 2023 2.0800 2.1000 2.0800 2.0800 1.8625 27,300
Nov 6, 2023 2.1600 2.1600 2.1000 2.1100 1.8894 21,400
Nov 3, 2023 2.1900 2.2000 2.1300 2.1300 1.9073 35,000
Nov 2, 2023 2.1100 2.2000 2.1100 2.1200 1.8983 8,600
Nov 1, 2023 2.1640 2.1650 2.1100 2.1200 1.8983 13,600
Oct 31, 2023 2.0700 2.1400 2.0700 2.1100 1.8894 11,500
Oct 30, 2023 2.1200 2.1700 2.0900 2.1000 1.8804 28,300
Oct 27, 2023 2.2000 2.2000 2.0600 2.1150 1.8939 64,500
Oct 26, 2023 2.2200 2.2500 2.1700 2.1800 1.9521 39,500

Related Tickers