Skip to main content

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

12.61 +2.06 (+19.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.