Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unusual Machines, Inc. Common Stock (NY: UMAC )

17.54 +2.95 (+20.22%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 15.48 17.96 15.34 17.54 5,892,320 +2.95(+20.22%)
Dec 24, 2024 14.65 16.29 14.30 14.59 3,423,695 -0.99(-6.35%)
Dec 23, 2024 12.61 15.94 11.63 15.58 8,174,066 +2.97(+23.55%)
Dec 20, 2024 10.37 12.94 10.20 12.61 3,747,280 +1.95(+18.29%)
Dec 19, 2024 12.21 12.50 10.32 10.66 2,844,082 -0.94(-8.10%)
Dec 18, 2024 12.19 13.29 11.04 11.60 4,629,375 +0.37(+3.29%)
Dec 17, 2024 12.07 12.38 10.60 11.23 3,996,639 -1.86(-14.21%)
Dec 16, 2024 12.59 13.75 11.60 13.09 10,080,781 +1.99(+17.93%)
Dec 13, 2024 8.970 11.15 8.900 11.10 6,912,864 +2.25(+25.42%)
Dec 12, 2024 9.000 9.659 8.620 8.850 1,657,791 +0.05(+0.57%)
Dec 11, 2024 9.840 9.928 8.610 8.800 2,495,855 -0.48(-5.17%)
Dec 10, 2024 8.930 9.950 8.750 9.280 3,566,982 +0.54(+6.18%)
Dec 09, 2024 9.000 9.980 8.080 8.740 4,550,591 +0.03(+0.34%)
Dec 06, 2024 9.920 10.03 8.580 8.710 4,191,009 -1.54(-15.02%)
Dec 05, 2024 8.990 10.91 8.980 10.25 7,978,134 +1.25(+13.89%)
Dec 04, 2024 11.00 11.38 8.835 9.000 9,914,370 -2.85(-24.05%)
Dec 03, 2024 13.05 13.31 11.01 11.85 10,858,304 -3.22(-21.37%)
Dec 02, 2024 22.17 23.62 14.00 15.07 31,583,992 -3.66(-19.54%)
Nov 29, 2024 14.25 19.50 12.80 18.73 62,631,524 +8.84(+89.38%)
Nov 27, 2024 10.16 11.67 7.190 9.890 56,839,248 +4.53(+84.51%)
Nov 26, 2024 6.780 6.850 4.770 5.360 689,199 -0.55(-9.31%)
Nov 25, 2024 5.340 6.500 4.500 5.910 971,973 +1.51(+34.32%)
Nov 22, 2024 3.880 5.207 3.875 4.400 461,874 +0.59(+15.49%)
Nov 21, 2024 3.840 4.060 3.220 3.810 401,278 +0.02(+0.53%)
Nov 20, 2024 2.910 4.300 2.910 3.790 645,008 +0.91(+31.60%)
Nov 19, 2024 2.680 2.940 2.550 2.880 56,701 +0.18(+6.67%)
Nov 18, 2024 2.740 3.040 2.600 2.700 106,363 -0.13(-4.59%)
Nov 15, 2024 3.170 3.170 2.340 2.830 186,433 -0.39(-12.11%)
Nov 14, 2024 3.090 3.400 3.080 3.220 112,322 +0.14(+4.55%)
Nov 13, 2024 2.890 3.530 2.718 3.080 147,260 +0.26(+9.22%)
Nov 12, 2024 3.000 3.180 2.450 2.820 152,809 -0.41(-12.69%)
Nov 11, 2024 3.210 3.510 2.590 3.230 246,509 +0.07(+2.22%)
Nov 08, 2024 2.520 3.200 2.421 3.160 398,427 +0.67(+26.91%)
Nov 07, 2024 1.940 2.490 1.890 2.490 263,555 +0.59(+31.05%)
Nov 06, 2024 2.010 2.090 1.770 1.900 293,390 -0.06(-3.06%)
Nov 05, 2024 1.990 2.110 1.920 1.960 71,145 +0.04(+2.08%)
Nov 04, 2024 1.860 1.920 1.700 1.920 53,760 +0.09(+4.92%)
Nov 01, 2024 1.910 2.010 1.670 1.830 141,460 -0.04(-2.14%)
Oct 31, 2024 1.710 1.880 1.580 1.870 218,095 +0.21(+12.65%)
Oct 30, 2024 1.570 1.710 1.470 1.660 182,081 +0.18(+12.16%)
Oct 29, 2024 1.480 1.640 1.450 1.480 34,608 -0.03(-1.99%)
Oct 28, 2024 1.650 1.650 1.430 1.510 71,307 -0.10(-6.21%)
Oct 25, 2024 1.520 1.610 1.500 1.610 36,430 +0.06(+3.87%)
Oct 24, 2024 1.500 1.570 1.500 1.550 22,141 +0.04(+2.65%)
Oct 23, 2024 1.470 1.536 1.450 1.510 64,645 +0.06(+4.14%)
Oct 22, 2024 1.500 1.566 1.450 1.450 49,242 -0.03(-2.03%)
Oct 21, 2024 1.540 1.620 1.470 1.480 44,904 -0.09(-5.73%)
Oct 18, 2024 1.620 1.620 1.510 1.570 32,041 +0.05(+3.29%)
Oct 17, 2024 1.540 1.555 1.520 1.520 10,843 -0.02(-1.30%)
Oct 16, 2024 1.560 1.560 1.510 1.540 17,086 +0.04(+2.67%)
Oct 15, 2024 1.480 1.570 1.440 1.500 39,321 +0.02(+1.35%)
Oct 14, 2024 1.500 1.540 1.400 1.480 126,059 +0.00(+0.30%)
Oct 11, 2024 1.540 1.550 1.280 1.476 51,141 -0.00(-0.30%)
Oct 10, 2024 1.450 1.550 1.440 1.480 43,705 +0.03(+2.07%)
Oct 09, 2024 1.290 1.450 1.290 1.450 35,091 +0.06(+4.32%)
Oct 08, 2024 1.530 1.530 1.330 1.390 98,004 -0.06(-4.14%)
Oct 07, 2024 1.450 1.530 1.410 1.450 28,098 -0.04(-2.68%)
Oct 04, 2024 1.530 1.540 1.420 1.490 40,315 -0.03(-1.97%)
Oct 03, 2024 1.560 1.560 1.487 1.520 9,301 +0.00(+0.00%)
Oct 02, 2024 1.480 1.558 1.454 1.520 17,200 -0.01(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.