Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Maritime Corporation - Common Stock (NQ: USEA )

2.570 -0.005 (-0.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.580 2.600 2.565 2.570 39,663 -0.01(-0.19%)
Jun 13, 2024 2.600 2.610 2.570 2.575 37,353 -0.01(-0.39%)
Jun 12, 2024 2.590 2.620 2.570 2.585 60,967 -0.02(-0.77%)
Jun 11, 2024 2.640 2.645 2.560 2.605 61,173 -0.04(-1.70%)
Jun 10, 2024 2.660 2.671 2.610 2.650 113,017 -0.03(-1.12%)
Jun 07, 2024 2.690 2.720 2.660 2.680 61,899 -0.01(-0.56%)
Jun 06, 2024 2.840 2.840 2.655 2.695 107,132 -0.10(-3.67%)
Jun 05, 2024 2.760 2.810 2.710 2.798 87,535 +0.08(+3.04%)
Jun 04, 2024 2.740 2.740 2.715 2.715 16,867 -0.02(-0.55%)
Jun 03, 2024 2.770 2.770 2.712 2.730 11,853 -0.01(-0.36%)
May 31, 2024 2.740 2.770 2.670 2.740 34,712 +0.06(+2.24%)
May 30, 2024 2.690 2.700 2.640 2.680 23,159 -0.00(-0.19%)
May 29, 2024 2.790 2.800 2.670 2.685 40,479 -0.11(-4.11%)
May 28, 2024 2.850 2.850 2.790 2.800 49,080 -0.03(-1.06%)
May 24, 2024 2.780 2.900 2.770 2.830 156,270 +0.09(+3.27%)
May 23, 2024 2.750 2.790 2.740 2.740 12,143 -0.04(-1.36%)
May 22, 2024 2.700 2.780 2.650 2.778 43,018 +0.03(+1.03%)
May 21, 2024 2.680 2.770 2.680 2.750 47,587 +0.06(+2.23%)
May 20, 2024 2.680 2.708 2.650 2.690 19,217 +0.02(+0.75%)
May 17, 2024 2.590 2.670 2.585 2.670 95,503 +0.05(+2.10%)
May 16, 2024 2.596 2.650 2.570 2.615 23,982 +0.04(+1.36%)
May 15, 2024 2.610 2.639 2.575 2.580 18,456 -0.04(-1.53%)
May 14, 2024 2.610 2.640 2.610 2.620 10,209 -0.02(-0.76%)
May 13, 2024 2.620 2.660 2.620 2.640 9,010 -0.00(-0.00%)
May 10, 2024 2.610 2.650 2.600 2.640 40,192 +0.05(+1.93%)
May 09, 2024 2.570 2.620 2.560 2.590 41,320 +0.03(+1.17%)
May 08, 2024 2.540 2.560 2.530 2.560 20,744 +0.03(+1.19%)
May 07, 2024 2.470 2.550 2.470 2.530 36,723 +0.06(+2.51%)
May 06, 2024 2.500 2.500 2.440 2.468 21,129 -0.01(-0.28%)
May 03, 2024 2.510 2.510 2.460 2.475 19,635 -0.02(-0.60%)
May 02, 2024 2.480 2.500 2.450 2.490 31,400 +0.04(+1.63%)
May 01, 2024 2.470 2.470 2.450 2.450 8,645 -0.01(-0.40%)
Apr 30, 2024 2.450 2.460 2.440 2.460 9,466 +0.02(+0.82%)
Apr 29, 2024 2.480 2.480 2.440 2.440 33,371 -0.04(-1.42%)
Apr 26, 2024 2.440 2.480 2.440 2.475 21,613 +0.02(+1.02%)
Apr 25, 2024 2.460 2.480 2.440 2.450 55,525 -0.01(-0.61%)
Apr 24, 2024 2.500 2.515 2.455 2.465 24,044 -0.04(-1.79%)
Apr 23, 2024 2.500 2.530 2.500 2.510 17,251 +0.00(+0.00%)
Apr 22, 2024 2.470 2.510 2.470 2.510 22,837 +0.04(+1.83%)
Apr 19, 2024 2.550 2.550 2.430 2.465 30,318 -0.02(-0.60%)
Apr 18, 2024 2.500 2.570 2.475 2.480 37,455 -0.05(-1.98%)
Apr 17, 2024 2.510 2.600 2.510 2.530 40,648 +0.04(+1.61%)
Apr 16, 2024 2.490 2.506 2.460 2.490 17,563 +0.00(+0.00%)
Apr 15, 2024 2.540 2.540 2.470 2.490 23,284 -0.03(-1.19%)
Apr 12, 2024 2.500 2.530 2.490 2.520 26,692 +0.01(+0.59%)
Apr 11, 2024 2.490 2.530 2.485 2.505 40,217 +0.04(+1.43%)
Apr 10, 2024 2.420 2.500 2.420 2.470 41,655 +0.05(+2.07%)
Apr 09, 2024 2.420 2.480 2.400 2.420 40,800 -0.00(-0.00%)
Apr 08, 2024 2.450 2.450 2.410 2.420 51,192 -0.01(-0.41%)
Apr 05, 2024 2.530 2.545 2.330 2.430 150,076 -0.08(-3.19%)
Apr 04, 2024 2.540 2.590 2.500 2.510 30,857 +0.01(+0.33%)
Apr 03, 2024 2.590 2.598 2.502 2.502 27,250 -0.05(-2.08%)
Apr 02, 2024 2.590 2.610 2.540 2.555 53,969 -0.03(-1.35%)
Apr 01, 2024 2.650 2.650 2.545 2.590 67,146 -0.02(-0.77%)
Mar 28, 2024 2.630 2.670 2.610 2.610 36,635 -0.02(-0.95%)
Mar 27, 2024 2.640 2.672 2.635 2.635 5,697 -0.01(-0.19%)
Mar 26, 2024 2.730 2.730 2.630 2.640 49,699 -0.05(-1.86%)
Mar 25, 2024 2.750 2.750 2.690 2.690 26,596 -0.06(-2.18%)
Mar 22, 2024 2.800 2.800 2.740 2.750 28,396 -0.07(-2.49%)
Mar 21, 2024 2.740 2.860 2.735 2.820 73,919 +0.05(+1.99%)
Mar 20, 2024 2.872 2.872 2.726 2.765 84,583 -0.08(-2.74%)
Mar 19, 2024 2.901 2.901 2.843 2.843 38,444 -0.03(-1.02%)
Mar 18, 2024 2.911 2.911 2.843 2.872 54,177 +0.03(+1.03%)
Mar 15, 2024 2.804 2.901 2.758 2.843 43,943 +0.08(+2.82%)
Mar 14, 2024 2.833 2.872 2.746 2.765 20,278 -0.15(-5.02%)
Mar 13, 2024 2.892 2.921 2.843 2.911 72,445 +0.05(+1.70%)
Mar 12, 2024 2.823 2.872 2.775 2.862 121,061 +0.08(+2.80%)
Mar 11, 2024 2.736 2.804 2.697 2.784 49,997 +0.01(+0.35%)
Mar 08, 2024 2.707 2.804 2.697 2.775 132,700 +0.11(+4.01%)
Mar 07, 2024 2.599 2.697 2.590 2.668 75,522 +0.06(+2.24%)
Mar 06, 2024 2.609 2.609 2.580 2.609 54,461 +0.01(+0.37%)
Mar 05, 2024 2.619 2.629 2.591 2.599 12,915 -0.03(-1.11%)
Mar 04, 2024 2.677 2.687 2.629 2.629 32,824 -0.08(-2.88%)
Mar 01, 2024 2.599 2.707 2.561 2.707 53,795 +0.10(+3.73%)
Feb 29, 2024 2.629 2.629 2.530 2.609 37,548 +0.01(+0.37%)
Feb 28, 2024 2.599 2.745 2.580 2.599 79,533 +0.02(+0.75%)
Feb 27, 2024 2.580 2.609 2.561 2.580 12,613 +0.01(+0.38%)
Feb 26, 2024 2.629 2.638 2.551 2.570 51,916 -0.07(-2.58%)
Feb 23, 2024 2.512 2.677 2.454 2.638 68,795 +0.16(+6.27%)
Feb 22, 2024 2.522 2.593 2.453 2.483 75,064 -0.03(-1.16%)
Feb 21, 2024 2.541 2.541 2.483 2.512 11,767 -0.02(-0.77%)
Feb 20, 2024 2.775 2.775 2.366 2.531 168,385 -0.24(-8.77%)
Feb 16, 2024 2.687 2.775 2.687 2.775 81,111 +0.07(+2.52%)
Feb 15, 2024 2.629 2.716 2.589 2.707 56,845 +0.10(+3.73%)
Feb 14, 2024 2.658 2.658 2.551 2.609 24,332 -0.02(-0.74%)
Feb 13, 2024 2.629 2.677 2.624 2.629 40,215 -0.01(-0.37%)
Feb 12, 2024 2.599 2.658 2.599 2.638 21,690 +0.01(+0.37%)
Feb 09, 2024 2.658 2.658 2.629 2.629 10,066 -0.01(-0.37%)
Feb 08, 2024 2.619 2.638 2.585 2.638 29,799 +0.02(+0.74%)
Feb 07, 2024 2.677 2.677 2.609 2.619 12,083 -0.06(-2.18%)
Feb 06, 2024 2.648 2.707 2.629 2.677 40,477 +0.05(+1.85%)
Feb 05, 2024 2.668 2.677 2.609 2.629 33,187 -0.04(-1.46%)
Feb 02, 2024 2.736 2.736 2.609 2.668 28,355 -0.03(-1.08%)
Feb 01, 2024 2.726 2.765 2.453 2.697 134,137 -0.06(-2.12%)
Jan 31, 2024 2.658 2.775 2.658 2.755 140,908 +0.11(+4.04%)
Jan 30, 2024 2.561 2.716 2.561 2.648 232,801 +0.09(+3.42%)
Jan 29, 2024 2.483 2.629 2.476 2.561 374,259 +0.12(+4.78%)
Jan 26, 2024 2.424 2.473 2.395 2.444 55,399 +0.03(+1.21%)
Jan 25, 2024 2.358 2.424 2.358 2.415 7,534 +0.06(+2.48%)
Jan 24, 2024 2.385 2.434 2.337 2.356 69,972 -0.02(-0.82%)
Jan 23, 2024 2.424 2.437 2.376 2.376 23,003 -0.02(-0.81%)
Jan 22, 2024 2.405 2.483 2.395 2.395 22,884 -0.04(-1.60%)
Jan 19, 2024 2.492 2.492 2.385 2.434 34,525 -0.02(-0.79%)
Jan 18, 2024 2.502 2.502 2.415 2.453 18,313 +0.07(+2.86%)
Jan 17, 2024 2.434 2.483 2.356 2.385 29,910 -0.06(-2.39%)
Jan 16, 2024 2.502 2.502 2.444 2.444 30,733 +0.05(+2.03%)
Jan 12, 2024 2.502 2.502 2.385 2.395 33,102 -0.03(-1.20%)
Jan 11, 2024 2.434 2.498 2.385 2.424 31,388 +0.03(+1.22%)
Jan 10, 2024 2.395 2.424 2.348 2.395 26,038 +0.01(+0.41%)
Jan 09, 2024 2.424 2.443 2.346 2.385 19,475 -0.06(-2.39%)
Jan 08, 2024 2.502 2.502 2.337 2.444 41,630 -0.05(-2.17%)
Jan 05, 2024 2.512 2.512 2.434 2.498 41,634 -0.00(-0.17%)
Jan 04, 2024 2.502 2.509 2.444 2.502 44,408 +0.04(+1.58%)
Jan 03, 2024 2.473 2.502 2.434 2.463 37,333 -0.02(-0.78%)
Jan 02, 2024 2.415 2.483 2.415 2.483 61,541 +0.08(+3.24%)
Dec 29, 2023 2.405 2.405 2.356 2.405 44,149 +0.02(+0.82%)
Dec 28, 2023 2.434 2.496 2.337 2.385 83,872 -0.07(-2.78%)
Dec 27, 2023 2.502 2.522 2.434 2.453 37,342 -0.06(-2.33%)
Dec 26, 2023 2.551 2.553 2.463 2.512 86,603 -0.04(-1.71%)
Dec 22, 2023 2.570 2.570 2.453 2.556 101,439 -0.00(-0.19%)
Dec 21, 2023 2.580 2.629 2.522 2.561 71,006 -0.03(-1.31%)
Dec 20, 2023 2.557 2.661 2.547 2.595 183,948 +0.05(+1.85%)
Dec 19, 2023 2.490 2.557 2.472 2.547 92,119 +0.07(+2.67%)
Dec 18, 2023 2.462 2.519 2.462 2.481 92,135 +0.03(+1.16%)
Dec 15, 2023 2.443 2.462 2.329 2.453 54,771 +0.08(+3.19%)
Dec 14, 2023 2.358 2.419 2.329 2.377 47,727 +0.04(+1.62%)
Dec 13, 2023 2.500 2.502 1.989 2.339 364,800 -0.10(-4.26%)
Dec 12, 2023 2.424 2.453 2.424 2.443 23,084 +0.02(+0.78%)
Dec 11, 2023 2.396 2.433 2.367 2.424 63,604 +0.03(+1.19%)
Dec 08, 2023 2.367 2.415 2.367 2.396 22,971 +0.05(+1.99%)
Dec 07, 2023 2.386 2.415 2.348 2.349 19,304 +0.00(+0.02%)
Dec 06, 2023 2.358 2.377 2.329 2.348 17,608 +0.00(+0.00%)
Dec 05, 2023 2.377 2.415 2.315 2.348 48,485 -0.10(-4.25%)
Dec 04, 2023 2.490 2.500 2.434 2.453 82,471 -0.04(-1.52%)
Dec 01, 2023 2.434 2.490 2.419 2.490 66,834 +0.09(+3.95%)
Nov 30, 2023 2.367 2.453 2.367 2.396 78,673 +0.03(+1.20%)
Nov 29, 2023 2.358 2.375 2.301 2.367 72,993 +0.09(+4.17%)
Nov 28, 2023 2.377 2.377 2.197 2.273 49,088 -0.07(-2.83%)
Nov 27, 2023 2.320 2.375 2.263 2.339 59,044 -0.01(-0.40%)
Nov 24, 2023 2.178 2.367 2.178 2.348 106,156 +0.17(+7.83%)
Nov 22, 2023 2.178 2.225 2.178 2.178 7,873 -0.02(-1.08%)
Nov 21, 2023 2.216 2.216 2.168 2.202 64,011 -0.02(-1.06%)
Nov 20, 2023 2.112 2.225 2.102 2.225 35,052 +0.09(+3.98%)
Nov 17, 2023 2.112 2.197 2.093 2.140 43,147 +0.04(+2.03%)
Nov 16, 2023 2.131 2.159 2.083 2.097 48,113 +0.03(+1.37%)
Nov 15, 2023 2.036 2.074 1.913 2.069 90,575 +0.13(+6.59%)
Nov 14, 2023 1.987 1.987 1.903 1.941 49,207 +0.02(+0.98%)
Nov 13, 2023 1.941 1.970 1.922 1.922 21,151 -0.05(-2.40%)
Nov 10, 2023 1.932 1.970 1.913 1.970 11,564 +0.05(+2.46%)
Nov 09, 2023 1.979 1.979 1.913 1.922 54,583 -0.02(-0.98%)
Nov 08, 2023 1.970 2.004 1.941 1.941 23,829 -0.03(-1.44%)
Nov 07, 2023 1.970 1.989 1.970 1.970 28,800 -0.03(-1.42%)
Nov 06, 2023 2.045 2.045 1.989 1.998 22,682 -0.02(-0.94%)
Nov 03, 2023 2.074 2.083 2.017 2.017 37,050 +0.01(+0.47%)
Nov 02, 2023 1.998 2.083 1.998 2.008 9,120 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.