Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United Maritime Corporation - Common Stock (NQ: USEA )

2.711 +0.061 (+2.30%)
Streaming Delayed Price Updated: 11:24 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 2.650 2.680 2.630 2.650 12,280 +0.01(+0.38%)
Feb 26, 2024 2.700 2.710 2.620 2.640 50,545 -0.07(-2.58%)
Feb 23, 2024 2.580 2.750 2.521 2.710 66,979 +0.16(+6.27%)
Feb 22, 2024 2.590 2.664 2.520 2.550 73,082 -0.03(-1.16%)
Feb 21, 2024 2.610 2.610 2.550 2.580 11,457 -0.02(-0.77%)
Feb 20, 2024 2.850 2.850 2.460 2.600 163,939 -0.25(-8.77%)
Feb 16, 2024 2.760 2.850 2.760 2.850 78,969 +0.07(+2.52%)
Feb 15, 2024 2.700 2.790 2.659 2.780 55,344 +0.10(+3.73%)
Feb 14, 2024 2.730 2.730 2.620 2.680 23,690 -0.02(-0.74%)
Feb 13, 2024 2.700 2.750 2.695 2.700 39,153 -0.01(-0.37%)
Feb 12, 2024 2.670 2.730 2.670 2.710 21,118 +0.01(+0.37%)
Feb 09, 2024 2.730 2.730 2.700 2.700 9,801 -0.01(-0.37%)
Feb 08, 2024 2.690 2.710 2.655 2.710 29,013 +0.02(+0.74%)
Feb 07, 2024 2.750 2.750 2.680 2.690 11,764 -0.06(-2.18%)
Feb 06, 2024 2.720 2.780 2.700 2.750 39,409 +0.05(+1.85%)
Feb 05, 2024 2.740 2.750 2.680 2.700 32,311 -0.04(-1.46%)
Feb 02, 2024 2.810 2.810 2.680 2.740 27,607 -0.03(-1.08%)
Feb 01, 2024 2.800 2.840 2.520 2.770 130,595 -0.06(-2.12%)
Jan 31, 2024 2.730 2.850 2.730 2.830 137,187 +0.11(+4.04%)
Jan 30, 2024 2.630 2.790 2.630 2.720 226,654 +0.09(+3.42%)
Jan 29, 2024 2.550 2.700 2.543 2.630 364,376 +0.12(+4.78%)
Jan 26, 2024 2.490 2.540 2.460 2.510 53,936 +0.03(+1.21%)
Jan 25, 2024 2.422 2.490 2.422 2.480 7,336 +0.06(+2.48%)
Jan 24, 2024 2.450 2.500 2.400 2.420 68,125 -0.02(-0.82%)
Jan 23, 2024 2.490 2.503 2.440 2.440 22,396 -0.02(-0.81%)
Jan 22, 2024 2.470 2.550 2.460 2.460 22,280 -0.04(-1.60%)
Jan 19, 2024 2.560 2.560 2.450 2.500 33,614 -0.02(-0.79%)
Jan 18, 2024 2.570 2.570 2.480 2.520 17,830 +0.07(+2.86%)
Jan 17, 2024 2.500 2.550 2.420 2.450 29,121 -0.06(-2.39%)
Jan 16, 2024 2.570 2.570 2.510 2.510 29,922 +0.05(+2.03%)
Jan 12, 2024 2.570 2.570 2.450 2.460 32,228 -0.03(-1.20%)
Jan 11, 2024 2.500 2.566 2.450 2.490 30,560 +0.03(+1.22%)
Jan 10, 2024 2.460 2.490 2.412 2.460 25,351 +0.01(+0.41%)
Jan 09, 2024 2.490 2.510 2.410 2.450 18,961 -0.06(-2.39%)
Jan 08, 2024 2.570 2.570 2.400 2.510 40,531 -0.06(-2.17%)
Jan 05, 2024 2.580 2.580 2.500 2.566 40,535 -0.00(-0.17%)
Jan 04, 2024 2.570 2.577 2.510 2.570 43,236 +0.04(+1.58%)
Jan 03, 2024 2.540 2.570 2.500 2.530 36,348 -0.02(-0.78%)
Jan 02, 2024 2.480 2.550 2.480 2.550 59,916 +0.08(+3.24%)
Dec 29, 2023 2.470 2.470 2.420 2.470 42,984 +0.02(+0.82%)
Dec 28, 2023 2.500 2.563 2.400 2.450 81,658 -0.07(-2.78%)
Dec 27, 2023 2.570 2.590 2.500 2.520 36,356 -0.06(-2.33%)
Dec 26, 2023 2.620 2.622 2.530 2.580 84,316 -0.04(-1.71%)
Dec 22, 2023 2.640 2.640 2.520 2.625 98,761 -0.00(-0.19%)
Dec 21, 2023 2.650 2.700 2.590 2.630 69,131 -0.03(-1.31%)
Dec 20, 2023 2.626 2.733 2.616 2.665 179,090 +0.05(+1.85%)
Dec 19, 2023 2.558 2.624 2.539 2.616 89,687 +0.07(+2.67%)
Dec 18, 2023 2.529 2.587 2.529 2.548 89,702 +0.03(+1.16%)
Dec 15, 2023 2.509 2.529 2.393 2.519 53,324 +0.08(+3.19%)
Dec 14, 2023 2.422 2.485 2.393 2.441 46,466 +0.04(+1.62%)
Dec 13, 2023 2.568 2.570 2.043 2.402 355,167 -0.11(-4.26%)
Dec 12, 2023 2.490 2.519 2.490 2.509 22,475 +0.02(+0.78%)
Dec 11, 2023 2.461 2.499 2.432 2.490 61,925 +0.03(+1.19%)
Dec 08, 2023 2.432 2.480 2.432 2.461 22,365 +0.05(+1.99%)
Dec 07, 2023 2.451 2.480 2.412 2.413 18,794 +0.00(+0.02%)
Dec 06, 2023 2.422 2.441 2.393 2.412 17,143 +0.00(+0.00%)
Dec 05, 2023 2.441 2.480 2.378 2.412 47,205 -0.11(-4.25%)
Dec 04, 2023 2.558 2.568 2.500 2.519 80,293 -0.04(-1.52%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.