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)

5.570 -0.810 (-12.70%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 5.830 6.496 5.820 6.380 677,336 +0.23(+3.74%)
Apr 01, 2025 6.300 6.300 5.720 6.150 767,821 -0.25(-3.91%)
Mar 31, 2025 6.080 6.430 5.864 6.400 434,455 -0.28(-4.19%)
Mar 28, 2025 6.660 6.819 6.200 6.680 763,725 -0.51(-7.09%)
Mar 27, 2025 6.720 7.350 6.600 7.190 590,633 +0.25(+3.60%)
Mar 26, 2025 7.160 7.300 6.780 6.940 362,451 -0.29(-4.01%)
Mar 25, 2025 7.610 7.620 7.120 7.230 484,673 -0.45(-5.86%)
Mar 24, 2025 7.510 7.700 7.050 7.680 950,186 +0.34(+4.63%)
Mar 21, 2025 6.850 7.640 6.850 7.340 909,746 +0.45(+6.53%)
Mar 20, 2025 7.000 7.360 6.600 6.890 693,622 -0.28(-3.91%)
Mar 19, 2025 7.630 7.900 7.050 7.170 826,763 -0.23(-3.11%)
Mar 18, 2025 7.510 7.730 7.120 7.400 734,365 -0.55(-6.92%)
Mar 17, 2025 6.790 7.980 6.760 7.950 2,389,249 +1.55(+24.22%)
Mar 14, 2025 5.800 6.460 5.790 6.400 728,637 +0.74(+13.07%)
Mar 13, 2025 6.110 6.570 5.600 5.660 956,885 -0.44(-7.21%)
Mar 12, 2025 6.060 6.240 5.710 6.100 536,255 +0.41(+7.21%)
Mar 11, 2025 5.530 5.750 5.210 5.690 658,392 +0.21(+3.83%)
Mar 10, 2025 5.880 6.000 5.350 5.480 760,701 -0.69(-11.18%)
Mar 07, 2025 5.570 6.250 5.300 6.170 1,181,260 +0.44(+7.68%)
Mar 06, 2025 5.970 6.260 5.685 5.730 615,273 -0.46(-7.43%)
Mar 05, 2025 5.870 6.280 5.530 6.190 1,062,437 +0.35(+5.99%)
Mar 04, 2025 5.570 6.170 5.450 5.840 1,327,384 -0.21(-3.47%)
Mar 03, 2025 7.470 7.479 5.900 6.050 1,068,113 -1.13(-15.74%)
Feb 28, 2025 6.530 7.460 6.460 7.180 1,181,529 +0.31(+4.51%)
Feb 27, 2025 8.760 8.755 6.670 6.870 2,234,774 -1.97(-22.29%)
Feb 26, 2025 9.050 9.250 7.750 8.840 2,238,138 -0.16(-1.78%)
Feb 25, 2025 9.260 9.320 7.980 9.000 1,322,096 +0.63(+7.53%)
Feb 24, 2025 10.00 10.04 8.345 8.370 1,623,095 -1.85(-18.10%)
Feb 21, 2025 11.18 11.30 10.13 10.22 858,502 -0.86(-7.76%)
Feb 20, 2025 11.45 11.73 10.70 11.08 718,311 -0.39(-3.40%)
Feb 19, 2025 10.87 11.89 10.71 11.47 1,032,496 +0.51(+4.65%)
Feb 18, 2025 11.77 12.20 10.65 10.96 1,575,729 -0.67(-5.76%)
Feb 14, 2025 12.00 13.76 11.48 11.63 3,172,745 -0.27(-2.27%)
Feb 13, 2025 12.00 12.32 11.36 11.90 1,242,422 -0.27(-2.22%)
Feb 12, 2025 11.88 12.35 11.52 12.17 1,007,039 +0.48(+4.11%)
Feb 11, 2025 11.78 12.18 11.57 11.69 853,260 -0.48(-3.94%)
Feb 10, 2025 12.02 12.65 11.60 12.17 1,392,311 +0.52(+4.46%)
Feb 07, 2025 11.75 12.82 11.43 11.65 1,499,885 -0.30(-2.51%)
Feb 06, 2025 11.80 12.59 11.36 11.95 1,128,676 +0.35(+3.02%)
Feb 05, 2025 11.89 12.39 11.60 11.60 840,721 -0.23(-1.94%)
Feb 04, 2025 12.18 12.23 11.57 11.83 868,308 -0.17(-1.42%)
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.