Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,288.17 +22.22 (+0.68%) Nikkei
38,344.77 +270.79 (+0.71%) Hang Seng
18,674.48 +136.67 (+0.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,803.84 +1,281.14 (+2.08%) CMC Crypto 200
1,351.13 +51.03 (+3.92%)
Unusual Machines, Inc. (UMAC)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.0800 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 27,100 |
| 08 May 2024 | 1.0210 | 1.1120 | 1.0100 | 1.0800 | 1.0800 | 31,800 |
| 07 May 2024 | 1.1600 | 1.1800 | 0.9800 | 1.0500 | 1.0500 | 248,400 |
| 06 May 2024 | 1.2000 | 1.2430 | 1.1600 | 1.1600 | 1.1600 | 247,000 |
| 03 May 2024 | 1.2800 | 1.5300 | 1.2300 | 1.2900 | 1.2900 | 397,900 |
| 02 May 2024 | 1.2340 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 30,400 |
| 01 May 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 20,800 |
| 30 Apr 2024 | 1.4500 | 1.4500 | 1.1980 | 1.2100 | 1.2100 | 55,500 |
| 29 Apr 2024 | 1.4200 | 1.4900 | 1.2700 | 1.3000 | 1.3000 | 71,000 |
| 26 Apr 2024 | 1.4610 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 28,500 |
| 25 Apr 2024 | 1.6140 | 1.6140 | 1.3910 | 1.4300 | 1.4300 | 19,500 |
| 24 Apr 2024 | 1.4700 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 20,300 |
| 23 Apr 2024 | 1.4700 | 1.6100 | 1.4300 | 1.5000 | 1.5000 | 18,300 |
| 22 Apr 2024 | 1.7600 | 1.7600 | 1.4300 | 1.4800 | 1.4800 | 65,900 |
| 19 Apr 2024 | 1.7500 | 1.7500 | 1.4900 | 1.5400 | 1.5400 | 46,700 |
| 18 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 3,000 |
| 17 Apr 2024 | 1.6500 | 1.7800 | 1.5000 | 1.5400 | 1.5400 | 25,400 |
| 16 Apr 2024 | 1.7500 | 1.8900 | 1.5800 | 1.6400 | 1.6400 | 39,800 |
| 15 Apr 2024 | 1.8570 | 1.8570 | 1.7100 | 1.7500 | 1.7500 | 6,500 |
| 12 Apr 2024 | 1.7630 | 1.9500 | 1.7000 | 1.8500 | 1.8500 | 25,400 |
| 11 Apr 2024 | 1.7400 | 2.0030 | 1.7000 | 1.8900 | 1.8900 | 35,000 |
| 10 Apr 2024 | 1.7990 | 1.8380 | 1.6900 | 1.6900 | 1.6900 | 9,000 |
| 09 Apr 2024 | 1.9000 | 1.9000 | 1.7000 | 1.8200 | 1.8200 | 11,600 |
| 08 Apr 2024 | 2.0300 | 2.0300 | 1.7400 | 1.8300 | 1.8300 | 43,100 |
| 05 Apr 2024 | 1.7500 | 2.0800 | 1.7100 | 1.9000 | 1.9000 | 110,200 |
| 04 Apr 2024 | 1.4300 | 2.0000 | 1.3600 | 1.8000 | 1.8000 | 222,000 |
| 03 Apr 2024 | 1.7800 | 1.7900 | 1.4300 | 1.4500 | 1.4500 | 189,100 |
| 02 Apr 2024 | 1.7900 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 16,100 |
| 01 Apr 2024 | 1.9500 | 1.9500 | 1.7710 | 1.7900 | 1.7900 | 65,000 |
| 28 Mar 2024 | 2.2500 | 2.5000 | 1.6100 | 1.7500 | 1.7500 | 172,400 |
| 27 Mar 2024 | 2.1000 | 2.3500 | 1.9500 | 2.3500 | 2.3500 | 114,200 |
| 26 Mar 2024 | 1.9000 | 2.0900 | 1.7550 | 2.0300 | 2.0300 | 124,900 |
| 25 Mar 2024 | 1.8400 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 68,000 |
| 22 Mar 2024 | 1.8100 | 1.8500 | 1.6400 | 1.6710 | 1.6710 | 25,500 |
| 21 Mar 2024 | 1.9000 | 1.9500 | 1.7500 | 1.7900 | 1.7900 | 112,900 |
| 20 Mar 2024 | 2.0800 | 2.1700 | 1.7100 | 1.7500 | 1.7500 | 68,400 |
| 19 Mar 2024 | 2.6000 | 2.7700 | 1.8900 | 1.9600 | 1.9600 | 220,000 |
| 18 Mar 2024 | 2.4500 | 2.6200 | 2.3200 | 2.4200 | 2.4200 | 13,700 |
| 15 Mar 2024 | 2.5900 | 2.5900 | 2.4000 | 2.4100 | 2.4100 | 43,000 |
| 14 Mar 2024 | 2.4100 | 2.6560 | 2.0800 | 2.3600 | 2.3600 | 126,500 |
| 13 Mar 2024 | 1.9900 | 2.4300 | 1.9000 | 2.1500 | 2.1500 | 177,100 |
| 12 Mar 2024 | 2.4800 | 2.7600 | 1.9500 | 2.1400 | 2.1400 | 539,100 |
| 11 Mar 2024 | 3.7400 | 5.5400 | 2.3100 | 2.4100 | 2.4100 | 4,740,400 |
| 08 Mar 2024 | 2.8300 | 2.8490 | 2.6700 | 2.7500 | 2.7500 | 20,100 |
| 07 Mar 2024 | 3.0000 | 3.0000 | 2.6300 | 2.7500 | 2.7500 | 42,900 |
| 06 Mar 2024 | 2.4900 | 2.7500 | 2.4200 | 2.6100 | 2.6100 | 40,600 |
| 05 Mar 2024 | 2.5900 | 2.5900 | 2.3100 | 2.4000 | 2.4000 | 29,400 |
| 04 Mar 2024 | 2.5400 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 9,800 |
| 01 Mar 2024 | 2.8300 | 2.8300 | 2.5220 | 2.6100 | 2.6100 | 44,700 |
| 29 Feb 2024 | 3.0500 | 3.0500 | 2.7500 | 2.8400 | 2.8400 | 22,000 |
| 28 Feb 2024 | 3.2900 | 3.2900 | 2.8300 | 2.9600 | 2.9600 | 53,300 |
| 27 Feb 2024 | 2.6700 | 3.4000 | 2.5100 | 3.2850 | 3.2850 | 162,900 |
| 26 Feb 2024 | 3.4900 | 3.4900 | 2.8100 | 2.8950 | 2.8950 | 75,500 |
| 23 Feb 2024 | 2.8500 | 3.4700 | 2.6700 | 3.3200 | 3.3200 | 246,600 |
| 22 Feb 2024 | 2.6000 | 2.6000 | 2.3700 | 2.4350 | 2.4350 | 3,700 |
| 21 Feb 2024 | 2.3200 | 2.6500 | 2.3200 | 2.4800 | 2.4800 | 99,600 |
| 20 Feb 2024 | 3.0400 | 3.0700 | 2.4400 | 2.5150 | 2.5150 | 19,600 |
| 16 Feb 2024 | 3.5000 | 3.5000 | 2.8000 | 2.9900 | 2.9900 | 37,000 |
| 15 Feb 2024 | 3.3800 | 3.7000 | 3.1100 | 3.5000 | 3.5000 | 99,200 |
| 14 Feb 2024 | 4.0000 | 4.4000 | 2.5000 | 3.0300 | 3.0300 | 373,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.