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

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

8.101 -0.469 (-5.47%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 8.010 8.910 8.003 8.570 4,260,159 +0.66(+8.34%)
Jun 27, 2025 8.090 8.090 7.650 7.910 2,081,183 -0.29(-3.54%)
Jun 26, 2025 7.650 8.290 7.600 8.200 2,852,212 +0.61(+8.04%)
Jun 25, 2025 8.200 8.500 7.550 7.590 2,733,653 -0.60(-7.33%)
Jun 24, 2025 8.320 8.340 7.811 8.190 2,471,852 +0.03(+0.37%)
Jun 23, 2025 7.880 8.448 7.673 8.160 3,509,013 -0.06(-0.73%)
Jun 20, 2025 9.100 9.200 7.910 8.220 5,943,195 -0.79(-8.77%)
Jun 18, 2025 9.500 9.850 8.750 9.010 5,036,836 -0.38(-4.05%)
Jun 17, 2025 10.78 10.78 9.110 9.390 6,182,062 -0.87(-8.48%)
Jun 16, 2025 8.900 10.70 8.410 10.26 13,454,794 +1.81(+21.42%)
Jun 13, 2025 8.800 9.890 7.700 8.450 14,827,231 +0.21(+2.55%)
Jun 12, 2025 8.180 9.100 8.140 8.240 6,064,860 +0.26(+3.26%)
Jun 11, 2025 9.000 9.050 7.730 7.980 6,006,990 -0.97(-10.84%)
Jun 10, 2025 9.580 10.10 8.440 8.950 8,139,555 -0.23(-2.51%)
Jun 09, 2025 8.900 9.470 8.100 9.180 11,387,869 +1.76(+23.72%)
Jun 06, 2025 6.810 8.650 6.610 7.420 10,186,295 +0.90(+13.80%)
Jun 05, 2025 7.600 7.622 6.230 6.520 5,495,547 -0.81(-11.05%)
Jun 04, 2025 6.610 7.680 6.120 7.330 7,895,381 +0.75(+11.40%)
Jun 03, 2025 5.700 6.630 5.520 6.580 5,726,589 +1.06(+19.20%)
Jun 02, 2025 5.490 5.960 5.100 5.520 7,611,968 +0.56(+11.29%)
May 30, 2025 4.950 5.110 4.810 4.960 643,268 -0.01(-0.20%)
May 29, 2025 5.130 5.140 4.950 4.970 710,207 -0.11(-2.17%)
May 28, 2025 5.190 5.231 5.050 5.080 608,500 -0.08(-1.55%)
May 27, 2025 5.160 5.185 4.960 5.160 1,406,139 +0.09(+1.78%)
May 23, 2025 4.900 5.140 4.790 5.070 1,007,147 +0.14(+2.84%)
May 22, 2025 4.840 5.040 4.670 4.930 1,004,558 +0.11(+2.28%)
May 21, 2025 4.940 5.030 4.820 4.820 987,897 -0.15(-3.02%)
May 20, 2025 5.420 5.445 4.850 4.970 2,138,942 -0.43(-7.96%)
May 19, 2025 5.380 5.499 5.320 5.400 827,160 -0.11(-2.00%)
May 16, 2025 5.500 5.760 5.420 5.510 1,378,499 +0.03(+0.55%)
May 15, 2025 5.510 5.530 5.290 5.480 1,028,684 -0.05(-0.90%)
May 14, 2025 5.420 5.610 5.370 5.530 1,421,408 +0.15(+2.79%)
May 13, 2025 5.480 5.500 5.280 5.380 1,106,251 +0.05(+0.94%)
May 12, 2025 5.620 5.625 5.230 5.330 1,470,961 -0.05(-0.93%)
May 09, 2025 5.390 5.610 5.160 5.380 1,315,397 -0.04(-0.74%)
May 08, 2025 5.170 5.600 5.100 5.420 2,589,238 +0.28(+5.45%)
May 07, 2025 5.200 5.200 4.910 5.140 2,001,574 +0.11(+2.19%)
May 06, 2025 5.100 5.310 5.000 5.030 3,050,341 +0.01(+0.20%)
May 05, 2025 5.360 5.510 4.900 5.020 6,018,609 -1.89(-27.35%)
May 02, 2025 6.780 7.500 6.535 6.910 1,318,370 +0.35(+5.34%)
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 Of Service.