Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
United Maritime Corporation (USEA)
United Maritime Corporation (USEA) Historical

USEA United Maritime Corporation

2.715

-0.015 (-0.55%)

Jun 04 2024 - Closed

Delayed by 15 minutes

USEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	2.715	-0.02	-0.55%	2.72	2.74	2.715	16,867
Jun 03 2024	2.73	-0.01	-0.36%	2.77	2.77	2.712	11,853
May 31 2024	2.74	0.06	2.24%	2.74	2.77	2.67	34,655
May 30 2024	2.68	-0.01	-0.19%	2.69	2.70	2.6402	23,159
May 29 2024	2.685	-0.12	-4.11%	2.79	2.80	2.67	40,479
May 28 2024	2.80	-0.03	-1.06%	2.85	2.85	2.79	46,530
May 24 2024	2.83	0.09	3.27%	2.78	2.90	2.7701	156,263
May 23 2024	2.7403	-0.04	-1.36%	2.75	2.79	2.74	12,141
May 22 2024	2.7782	0.03	1.03%	2.70	2.78	2.65	43,007
May 21 2024	2.75	0.06	2.23%	2.68	2.77	2.68	47,587
May 20 2024	2.69	0.02	0.75%	2.68	2.708	2.65	19,154
May 17 2024	2.67	0.05	2.10%	2.60	2.6703	2.585	95,448
May 16 2024	2.615	0.04	1.36%	2.58	2.65	2.57	23,982
May 15 2024	2.58	-0.04	-1.53%	2.61	2.6389	2.575	18,456
May 14 2024	2.62	-0.02	-0.76%	2.61	2.6399	2.61	10,209
May 13 2024	2.64	0.00	0.00%	2.62	2.66	2.62	9,009
May 10 2024	2.6401	0.05	1.93%	2.61	2.65	2.60	40,070
May 09 2024	2.59	0.03	1.17%	2.57	2.62	2.56	41,320
May 08 2024	2.56	0.03	1.19%	2.54	2.56	2.53	20,742
May 07 2024	2.53	0.06	2.51%	2.45	2.55	2.45	36,723
May 06 2024	2.468	-0.01	-0.28%	2.50	2.50	2.44	21,129
May 03 2024	2.475	-0.02	-0.60%	2.51	2.51	2.46	19,634
May 02 2024	2.49	0.04	1.63%	2.48	2.50	2.45	31,395
May 01 2024	2.4501	-0.01	-0.40%	2.46	2.47	2.45	8,635
Apr 30 2024	2.46	0.02	0.82%	2.45	2.46	2.44	9,466
Apr 29 2024	2.4399	-0.04	-1.42%	2.48	2.48	2.4399	33,341
Apr 26 2024	2.475	0.02	1.02%	2.44	2.48	2.44	21,603
Apr 25 2024	2.45	-0.02	-0.61%	2.46	2.48	2.4401	55,525
Apr 24 2024	2.465	-0.05	-1.79%	2.50	2.5155	2.455	24,020
Apr 23 2024	2.51	0.00	0.00%	2.50	2.53	2.50	17,251
Apr 22 2024	2.51	0.04	1.83%	2.47	2.5101	2.47	22,833
Apr 19 2024	2.465	-0.02	-0.60%	2.55	2.5501	2.43	30,318
Apr 18 2024	2.48	-0.05	-1.98%	2.50	2.57	2.475	37,451
Apr 17 2024	2.53	0.04	1.61%	2.50	2.60	2.49	40,643
Apr 16 2024	2.49	0.00	0.00%	2.49	2.5057	2.46	17,563
Apr 15 2024	2.4899	-0.03	-1.19%	2.54	2.54	2.47	23,284
Apr 12 2024	2.52	0.01	0.59%	2.50	2.53	2.49	26,692
Apr 11 2024	2.5052	0.04	1.43%	2.49	2.53	2.485	40,188
Apr 10 2024	2.47	0.05	2.07%	2.42	2.50	2.42	41,647
Apr 09 2024	2.42	0.00	0.00%	2.42	2.48	2.40	40,800
Apr 08 2024	2.4201	-0.01	-0.41%	2.45	2.45	2.41	51,192
Apr 05 2024	2.43	-0.08	-3.19%	2.53	2.545	2.33	150,057
Apr 04 2024	2.51	0.01	0.33%	2.54	2.5895	2.50	30,844
Apr 03 2024	2.5018	-0.05	-2.08%	2.59	2.598	2.5018	27,250
Apr 02 2024	2.555	-0.04	-1.35%	2.59	2.61	2.54	53,969
Apr 01 2024	2.59	-0.02	-0.77%	2.65	2.65	2.545	67,083
Mar 28 2024	2.61	-0.03	-0.95%	2.63	2.67	2.61	35,335
Mar 27 2024	2.635	-0.01	-0.19%	2.64	2.6716	2.635	5,597
Mar 26 2024	2.64	-0.05	-1.86%	2.73	2.73	2.6301	49,699
Mar 25 2024	2.69	-0.06	-2.18%	2.75	2.75	2.69	26,596
Mar 22 2024	2.7499	-0.07	-2.49%	2.80	2.80	2.74	28,396
Mar 21 2024	2.82	-0.02	-0.70%	2.74	2.86	2.7354	73,914
Mar 20 2024	2.84	-0.08	-2.74%	2.95	2.95	2.80	82,349
Mar 19 2024	2.92	-0.03	-1.02%	2.98	2.98	2.92	37,429
Mar 18 2024	2.95	0.03	1.03%	2.99	2.99	2.92	52,747
Mar 15 2024	2.92	0.08	2.82%	2.88	2.98	2.8331	42,771
Mar 14 2024	2.84	-0.15	-5.02%	2.91	2.95	2.82	19,742
Mar 13 2024	2.99	0.05	1.70%	2.97	3.00	2.92	70,522
Mar 12 2024	2.94	0.08	2.80%	2.90	2.95	2.8501	116,813
Mar 11 2024	2.86	0.01	0.35%	2.81	2.8799	2.77	48,675
Mar 08 2024	2.85	0.11	4.01%	2.78	2.88	2.77	127,190
Mar 07 2024	2.74	0.06	2.24%	2.67	2.77	2.6601	73,528

United Maritime

NZDM24 - Junho 2024

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions