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 )

12.38 -2.30 (-15.67%)
Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 13.95 13.95 11.85 12.38 2,456,459 -2.30(-15.67%)
Jan 07, 2025 16.49 16.50 14.50 14.68 2,132,165 -1.78(-10.81%)
Jan 06, 2025 16.70 17.42 15.70 16.46 2,816,185 -0.22(-1.32%)
Jan 03, 2025 16.40 17.50 16.00 16.68 2,876,636 +0.75(+4.71%)
Jan 02, 2025 16.81 16.88 14.56 15.93 2,817,311 -0.89(-5.29%)
Dec 31, 2024 16.82 0 -2.49(-12.89%)
Dec 30, 2024 16.54 21.65 15.20 19.31 6,768,166 +2.34(+13.79%)
Dec 27, 2024 18.18 19.40 15.60 16.97 4,932,796 -0.57(-3.25%)
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 2,815,362 -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 3,996,519 -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 7,966,222 +1.25(+13.89%)
Dec 04, 2024 11.00 11.38 8.835 9.000 9,914,317 -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 3.790 645,001 +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%)
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.