NasdaqCM - Delayed Quote USD

United Maritime Corporation (USEA)

Compare
1.7607
-0.0193
(-1.08%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251.82001.82001.76001.76071.760722,429
Jan 13, 20251.72001.78001.70001.78001.780062,700
Jan 10, 20251.66001.72001.66001.72001.720057,900
Jan 8, 20251.72001.72001.66001.67001.670036,500
Jan 7, 20251.76001.76001.68001.71001.710046,800
Jan 6, 20251.73001.75001.71001.72001.720058,500
Jan 3, 20251.78001.78001.68001.72001.720073,000
Jan 2, 20251.79001.79001.73001.76001.760020,700
Dec 31, 20241.73001.73001.68001.73001.730093,700
Dec 30, 20241.65001.76001.65001.73101.7310115,100
Dec 27, 20241.78001.87401.63001.63001.6300242,700
Dec 26, 20241.90001.94001.85001.86001.8600262,500
Dec 24, 20241.90001.94001.85001.85501.855071,000
Dec 23, 20241.87001.91001.82101.85001.850073,900
Dec 20, 20241.81001.83001.80001.83001.830021,800
Dec 19, 20241.91001.91001.76001.81001.810053,900
Dec 18, 20241.86001.86001.80001.84001.840082,200
Dec 17, 20241.82001.86001.80501.84001.840067,000
Dec 16, 20241.90001.94001.72001.81001.8100121,500
Dec 13, 20241.91001.94001.85001.88001.880052,500
Dec 12, 20241.93001.99001.88001.92001.920063,400
Dec 11, 20241.89001.95001.89001.92001.920033,400
Dec 10, 20241.95001.95001.88001.89001.890061,000
Dec 9, 20241.95001.98001.88001.88001.880057,600
Dec 6, 20242.00002.00001.89001.92001.920082,700
Dec 5, 20241.93001.96001.92501.96001.960040,900
Dec 4, 20241.97001.97001.92001.92001.920074,500
Dec 3, 20242.01002.02001.96001.97001.970072,300
Dec 2, 20242.05002.05101.90001.98001.9800174,300
Nov 29, 20242.01002.03001.97002.03002.030087,800
Nov 27, 20241.98002.03001.97001.98001.980091,800
Nov 26, 20242.09002.10001.96001.99001.9900122,000
Nov 25, 20242.12002.12002.06002.09002.090056,200
Nov 22, 20242.12002.22202.05002.05002.0500141,900
Nov 21, 20242.17002.17002.10002.11002.110032,600
Nov 20, 20242.18002.18002.10002.12002.120029,200
Nov 19, 20242.15002.17002.10002.17002.170018,500
Nov 18, 20242.11002.15002.10002.15002.150014,400
Nov 15, 20242.16002.16002.08002.10002.100034,200
Nov 14, 20242.08002.18002.08002.14002.140025,900
Nov 13, 20242.12002.12002.05002.10002.100051,000
Nov 12, 20242.13002.17502.05002.10002.100050,100
Nov 11, 20242.33002.33002.09002.11002.110083,600
Nov 8, 20242.32002.32002.24002.25502.255065,500
Nov 7, 20242.35002.35002.28002.28502.285031,600
Nov 6, 20242.35002.35002.27802.32002.320018,900
Nov 5, 20242.30002.35002.23002.27002.270036,100
Nov 4, 20242.27002.36002.27002.32002.320028,600
Nov 1, 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 9, 20242.48002.48002.43002.43502.435042,900
Oct 8, 20242.55002.55002.46002.46502.4650102,200
Oct 7, 20242.52002.57002.52002.52502.525042,200
Oct 4, 20242.55002.56902.51002.51502.515035,900
Oct 3, 20242.52002.59002.52002.53002.530029,700
Oct 2, 20242.58002.62002.53002.55502.555021,600
Oct 1, 20242.62002.62002.54002.56002.560044,600
Sep 30, 20242.56002.62002.56002.59502.595038,700
Sep 27, 2024 0.0750 Dividend
Sep 27, 20242.63002.69002.47002.56002.5600274,900
Sep 26, 20242.70002.77502.67102.72002.6450266,200
Sep 25, 20242.68002.70002.65002.65002.576935,100
Sep 24, 20242.68002.68902.66002.67502.601239,700
Sep 23, 20242.67002.70002.64002.66002.586773,000
Sep 20, 20242.66002.68002.65502.67002.596416,300
Sep 19, 20242.68002.68002.65002.65502.581826,600
Sep 18, 20242.65002.69002.63002.68002.606139,900
Sep 17, 20242.62002.69002.61002.65002.576943,700
Sep 16, 20242.61002.61002.56002.59002.518612,200
Sep 13, 20242.54002.59002.53002.56502.494333,300
Sep 12, 20242.54002.58002.52002.54002.470028,700
Sep 11, 20242.55002.55002.50502.52002.450525,700
Sep 10, 20242.54502.55002.52002.54002.470016,600
Sep 9, 20242.53002.55002.52002.53502.46518,700
Sep 6, 20242.55002.56102.50002.53002.460216,300
Sep 5, 20242.57002.60002.53002.53502.465135,600
Sep 4, 20242.51002.60002.51002.54002.470032,300
Sep 3, 20242.55002.55002.49502.53502.465128,200
Aug 30, 20242.56002.56002.44802.53002.460276,700
Aug 29, 20242.52002.55002.52002.55002.479710,000
Aug 28, 20242.54002.56102.52002.52502.455438,500
Aug 27, 20242.54002.56002.53502.55002.479734,600
Aug 26, 20242.53002.55002.51502.54002.470026,500
Aug 23, 20242.54002.54002.52002.53002.460228,200
Aug 22, 20242.55002.55002.51002.53502.465142,800
Aug 21, 20242.54002.54002.50102.53002.460254,900
Aug 20, 20242.53002.54002.50002.52002.450525,000
Aug 19, 20242.48002.53502.48002.51002.440849,100
Aug 16, 20242.45002.54002.45002.48002.411635,600
Aug 15, 20242.48002.51002.44002.45002.382471,500
Aug 14, 20242.47002.47902.46502.47002.40197,800
Aug 13, 20242.47102.48002.46002.46502.397011,400
Aug 12, 20242.44002.50002.40002.47502.406899,300
Aug 9, 20242.45002.48002.42002.42002.353365,900
Aug 8, 20242.41002.51002.40002.45002.382464,200
Aug 7, 20242.42002.42002.41002.41502.348458,600
Aug 6, 20242.49002.49002.39002.41502.348437,600
Aug 5, 20242.40002.44002.30202.40002.333863,700
Aug 2, 20242.55002.55002.42002.42002.353352,000
Aug 1, 20242.59002.59002.54502.54502.47488,900
Jul 31, 20242.57002.58002.54002.57002.499114,300
Jul 30, 20242.57002.57002.54002.56502.494358,600
Jul 29, 20242.57002.58002.56002.56202.491413,300
Jul 26, 20242.59002.59002.56002.57502.504015,300
Jul 25, 20242.56802.57502.54002.57502.504016,100
Jul 24, 20242.57002.59002.56102.58502.51377,300
Jul 23, 20242.60002.62002.57002.57002.499110,300
Jul 22, 20242.59002.60002.54502.60002.528327,600
Jul 19, 20242.57002.57902.54202.57002.499113,400
Jul 18, 20242.58002.58002.52002.56202.491440,200
Jul 17, 20242.59002.59002.58002.58502.513718,000
Jul 16, 20242.62002.62002.58002.60002.528311,500
Jul 15, 20242.62002.62002.58002.59002.518627,800
Jul 12, 20242.61502.61502.59002.60002.528314,300
Jul 11, 20242.59002.63002.58002.61002.538026,000
Jul 10, 20242.60002.60002.56002.57002.499113,200
Jul 9, 20242.58002.59002.56002.56002.489416,500
Jul 8, 20242.61002.61002.58002.59002.518610,900
Jul 5, 20242.61002.63802.55002.60002.528315,600
Jul 3, 20242.58002.61002.58002.60502.53327,800
Jul 2, 20242.61002.61002.56002.58002.508923,100
Jul 1, 20242.61002.61002.57502.60502.533222,800
Jun 28, 20242.61002.61002.58602.60002.52837,200
Jun 27, 20242.60002.61002.58002.59502.523418,900
Jun 26, 20242.58002.62002.57002.61002.538028,100
Jun 25, 2024 0.0750 Dividend
Jun 25, 20242.62002.64002.58002.62002.547885,100
Jun 24, 20242.63002.72002.63002.72002.5721133,700
Jun 21, 20242.59002.64002.59002.63002.487024,100
Jun 20, 20242.58002.65002.58002.61002.468134,000
Jun 18, 20242.58002.60002.57002.57502.435011,900
Jun 17, 20242.60002.60002.55002.58002.439730,100
Jun 14, 20242.58002.60002.56502.57002.430239,600
Jun 13, 20242.60002.61002.57002.57502.435037,300
Jun 12, 20242.59002.62002.57002.58502.444461,000
Jun 11, 20242.64002.64502.56002.60502.463361,200
Jun 10, 20242.66002.67102.61002.65002.5059113,000
Jun 7, 20242.69002.72002.66002.68002.534261,900
Jun 6, 20242.84002.84002.65502.69502.5484107,100
Jun 5, 20242.76002.81002.71002.79802.645887,500
Jun 4, 20242.74002.74002.71502.71502.567316,900
Jun 3, 20242.77002.77002.71202.73002.581511,900
May 31, 20242.74002.77002.67002.74002.591034,700
May 30, 20242.69002.70002.64002.68002.534223,200
May 29, 20242.79002.80002.67002.68502.539040,500
May 28, 20242.85002.85002.79002.80002.647748,900
May 24, 20242.78002.90002.77002.83002.6761155,800
May 23, 20242.75002.79002.74002.74002.591012,100
May 22, 20242.70002.78002.65002.77802.626943,000
May 21, 20242.68002.77002.68002.75002.600447,600
May 20, 20242.68002.70802.65002.69002.543719,100
May 17, 20242.58502.67002.58502.67002.524895,400
May 16, 20242.59602.65002.57002.61502.472824,000
May 15, 20242.61002.63902.57502.58002.439718,400
May 14, 20242.61002.64002.61002.62002.477510,200
May 13, 20242.62002.66002.62002.64002.49649,000
May 10, 20242.61002.65002.60002.64002.496440,100
May 9, 20242.57002.62002.56002.59002.449141,300
May 8, 20242.54002.56002.53002.56002.420820,700
May 7, 20242.47002.55002.47002.53002.392436,700
May 6, 20242.50002.50002.44002.46802.333821,100
May 3, 20242.51002.51002.46002.47502.340419,600
May 2, 20242.48002.50002.45002.49002.354631,400
May 1, 20242.47002.47002.45002.45002.31688,600
Apr 30, 20242.45002.46002.44002.46002.32629,500
Apr 29, 20242.48002.48002.44002.44002.307333,300
Apr 26, 20242.44002.48002.44002.47502.340421,600
Apr 25, 20242.46002.48002.44002.45002.316855,500
Apr 24, 20242.50002.51602.45502.46502.330924,000
Apr 23, 20242.50002.53002.50002.51002.373517,300
Apr 22, 20242.47002.51002.47002.51002.373522,800
Apr 19, 20242.55002.55002.43002.46502.330930,300
Apr 18, 20242.50002.57002.47502.48002.345137,500
Apr 17, 20242.51002.60002.51002.53002.392440,600
Apr 16, 20242.49002.50602.46002.49002.354617,600
Apr 15, 20242.54002.54002.47002.49002.354623,300
Apr 12, 20242.50002.53002.49002.52002.382926,700
Apr 11, 20242.49002.53002.48502.50502.368840,000
Apr 10, 20242.42002.50002.42002.47002.335741,600
Apr 9, 20242.42002.48002.40002.42002.288440,800
Apr 8, 20242.45002.45002.41002.42002.288451,200
Apr 5, 20242.53002.54502.33002.43002.2978150,100
Apr 4, 20242.54002.59002.50002.51002.373530,800
Apr 3, 20242.59002.59802.50202.50202.365927,300
Apr 2, 20242.59002.61002.54002.55502.416054,000
Apr 1, 20242.65002.65002.54502.59002.449167,100
Mar 28, 20242.63002.67002.61002.61002.468135,300
Mar 27, 20242.64002.67202.63502.63502.49175,600
Mar 26, 20242.73002.73002.63002.64002.496449,700
Mar 25, 20242.75002.75002.69002.69002.543726,600
Mar 22, 20242.80002.80002.74002.75002.600428,400
Mar 21, 2024 0.0750 Dividend
Mar 21, 20242.74002.86002.73502.82002.666673,900
Mar 20, 20242.95002.95002.80002.84002.614682,300
Mar 19, 20242.98002.98002.92002.92002.688337,400
Mar 18, 20242.99002.99002.92002.95002.715952,800
Mar 15, 20242.88002.98002.83302.92002.688342,700
Mar 14, 20242.91002.95002.82002.84002.614619,700
Mar 13, 20242.97003.00002.92002.99002.752770,500
Mar 12, 20242.90002.95002.85002.94002.7067120,000
Mar 11, 20242.81002.88002.77002.86002.633048,700
Mar 8, 20242.78002.88002.77002.85002.6238127,200
Mar 7, 20242.67002.77002.66002.74002.522673,500
Mar 6, 20242.68002.68002.65002.68002.467353,000
Mar 5, 20242.69002.70002.66202.67002.458112,600
Mar 4, 20242.75002.76002.70002.70002.485732,000
Mar 1, 20242.67002.78002.63002.78002.559450,400
Feb 29, 20242.70002.70002.59902.68002.467336,600
Feb 28, 20242.67002.82002.65002.67002.458177,400
Feb 27, 20242.65002.68002.63002.65002.439712,300
Feb 26, 20242.70002.71002.62002.64002.430550,500
Feb 23, 20242.58002.75002.52102.71002.494967,000
Feb 22, 20242.59002.66402.52002.55002.347673,100
Feb 21, 20242.61002.61002.55002.58002.375311,500
Feb 20, 20242.85002.85002.43002.60002.3937164,000
Feb 16, 20242.76002.85002.76002.85002.623876,000
Feb 15, 20242.70002.79002.65902.78002.559455,300
Feb 14, 20242.73002.73002.62002.68002.467323,700
Feb 13, 20242.70002.75002.69502.70002.485739,500
Feb 12, 20242.67002.73002.67002.71002.494921,100
Feb 9, 20242.73002.73002.70002.70002.48579,800
Feb 8, 20242.69002.71002.65502.71002.494929,000
Feb 7, 20242.75002.75002.68002.69002.476511,800
Feb 6, 20242.72002.78002.70002.75002.531840,900
Feb 5, 20242.74002.75002.68002.70002.485732,300
Feb 2, 20242.81002.81002.68002.74002.522627,600
Feb 1, 20242.80002.84002.52002.77002.5502130,800
Jan 31, 20242.73002.85002.73002.83002.6054137,200
Jan 30, 20242.63002.79002.63002.72002.5041226,700
Jan 29, 20242.55002.70002.54302.63002.4213365,700
Jan 26, 20242.49002.54002.46002.51002.310853,900
Jan 25, 20242.42202.49002.42202.48002.28327,300
Jan 24, 20242.45202.50002.40002.42002.228075,000
Jan 23, 20242.48602.50402.44002.44002.246422,400
Jan 22, 20242.47002.55002.46002.46002.264822,300
Jan 19, 20242.56002.56002.45002.50002.301633,600
Jan 18, 20242.57002.57002.48002.52002.320018,400
Jan 17, 20242.50102.55002.42002.45002.255629,100
Jan 16, 20242.57002.57002.51002.51002.310829,900

Related Tickers

SHIP Seanergy Maritime Holdings Corp.
7.04
-0.71%
 
CCEC Capital Clean Energy Carriers Corp.
18.91
+3.45%
 
GLBS Globus Maritime Limited
1.3000
+2.36%
 
GASS StealthGas Inc.
6.03
+1.34%
 
TORO Toro Corp.
3.0500
-2.24%
 
MPZZF MPC Container Ships ASA
1.6750
-2.62%
 
PSHG Performance Shipping Inc.
1.8600
+1.09%
 
ECO Okeanis Eco Tankers Corp.
24.89
-0.64%
 
CMRE Costamare Inc.
12.77
+0.79%
 
BWLP BW LPG Limited
12.84
+3.22%