Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.48 | 0.09 | 6.47% | 1.39 | 1.48 | 1.36 | 37,708 |
| Jun 13 2024 | 1.39 | -0.02 | -1.42% | 1.40 | 1.57 | 1.34 | 28,339 |
| Jun 12 2024 | 1.41 | -0.24 | -14.55% | 1.71 | 1.71 | 1.34 | 148,311 |
| Jun 11 2024 | 1.65 | -0.12 | -6.78% | 1.83 | 1.83 | 1.63 | 32,766 |
| Jun 10 2024 | 1.77 | 0.03 | 1.72% | 1.82 | 1.88 | 1.75 | 75,986 |
| Jun 07 2024 | 1.74 | -0.06 | -3.33% | 1.80 | 1.88 | 1.61 | 56,048 |
| Jun 06 2024 | 1.80 | 0.01 | 0.56% | 1.85 | 2.0799 | 1.7508 | 218,561 |
| Jun 05 2024 | 1.79 | 0.30 | 19.85% | 1.77 | 2.22 | 1.66 | 941,438 |
| Jun 04 2024 | 1.4935 | -0.01 | -0.43% | 1.60 | 1.60 | 1.4935 | 39,127 |
| Jun 03 2024 | 1.50 | 0.05 | 3.45% | 1.51 | 1.5699 | 1.41 | 60,282 |
| May 31 2024 | 1.45 | 0.10 | 7.41% | 1.38 | 1.56 | 1.37 | 115,740 |
| May 30 2024 | 1.35 | -0.15 | -10.00% | 1.63 | 1.6665 | 1.29 | 138,555 |
| May 29 2024 | 1.50 | -0.07 | -4.15% | 1.60 | 1.6051 | 1.46 | 27,291 |
| May 28 2024 | 1.565 | -0.05 | -2.80% | 1.68 | 1.68 | 1.52 | 65,708 |
| May 24 2024 | 1.61 | 0.08 | 5.23% | 1.55 | 1.67 | 1.5001 | 126,050 |
| May 23 2024 | 1.53 | 0.11 | 7.75% | 1.38 | 1.53 | 1.27 | 81,903 |
| May 22 2024 | 1.42 | 0.10 | 7.58% | 1.50 | 1.52 | 1.35 | 174,686 |
| May 21 2024 | 1.32 | 0.12 | 10.00% | 1.26 | 1.33 | 1.1801 | 45,556 |
| May 20 2024 | 1.20 | 0.15 | 14.29% | 1.22 | 1.25 | 1.08 | 87,871 |
| May 17 2024 | 1.05 | -0.07 | -6.25% | 1.15 | 1.17 | 1.02 | 78,650 |
| May 16 2024 | 1.12 | 0.02 | 1.82% | 1.20 | 1.20 | 1.05 | 20,661 |
| May 15 2024 | 1.10 | 0.03 | 2.80% | 1.08 | 1.32 | 1.0741 | 56,189 |
| May 14 2024 | 1.07 | 0.03 | 2.88% | 1.09 | 1.11 | 1.05 | 33,027 |
| May 13 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.13 | 1.03 | 48,334 |
| May 10 2024 | 1.08 | -0.03 | -2.70% | 1.10 | 1.15 | 1.0401 | 40,936 |
| May 09 2024 | 1.11 | 0.03 | 2.78% | 1.09 | 1.12 | 1.05 | 27,084 |
| May 08 2024 | 1.08 | 0.03 | 2.86% | 1.06 | 1.112 | 1.01 | 31,844 |
| May 07 2024 | 1.05 | -0.11 | -9.48% | 1.15 | 1.18 | 0.98 | 248,404 |
| May 06 2024 | 1.16 | -0.13 | -10.08% | 1.20 | 1.2432 | 1.16 | 347,017 |
| May 03 2024 | 1.29 | 0.06 | 4.88% | 1.29 | 1.5297 | 1.23 | 397,419 |
| May 02 2024 | 1.23 | 0.02 | 1.65% | 1.20 | 1.25 | 1.18 | 30,354 |
| May 01 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.24 | 1.20 | 20,763 |
| Apr 30 2024 | 1.21 | -0.09 | -6.93% | 1.45 | 1.45 | 1.198 | 55,512 |
| Apr 29 2024 | 1.3001 | -0.12 | -8.44% | 1.44 | 1.4899 | 1.2701 | 71,025 |
| Apr 26 2024 | 1.42 | -0.01 | -0.70% | 1.39 | 1.50 | 1.38 | 28,569 |
| Apr 25 2024 | 1.43 | -0.05 | -3.38% | 1.44 | 1.6135 | 1.3911 | 19,029 |
| Apr 24 2024 | 1.48 | -0.02 | -1.33% | 1.47 | 1.5799 | 1.47 | 19,918 |
| Apr 23 2024 | 1.4999 | 0.02 | 1.34% | 1.50 | 1.61 | 1.43 | 18,335 |
| Apr 22 2024 | 1.48 | -0.06 | -3.90% | 1.76 | 1.76 | 1.43 | 65,859 |
| Apr 19 2024 | 1.54 | -0.01 | -0.65% | 1.75 | 1.75 | 1.49 | 46,712 |
| Apr 18 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.55 | 1.53 | 3,049 |
| Apr 17 2024 | 1.54 | -0.10 | -6.10% | 1.62 | 1.78 | 1.50 | 25,394 |
| Apr 16 2024 | 1.64 | -0.11 | -6.29% | 1.77 | 1.89 | 1.58 | 39,333 |
| Apr 15 2024 | 1.75 | -0.10 | -5.41% | 1.93 | 1.93 | 1.71 | 6,502 |
| Apr 12 2024 | 1.85 | -0.04 | -2.12% | 1.89 | 1.95 | 1.70 | 25,409 |
| Apr 11 2024 | 1.89 | 0.20 | 11.83% | 1.72 | 2.003 | 1.70 | 35,006 |
| Apr 10 2024 | 1.69 | -0.13 | -7.14% | 1.72 | 1.8384 | 1.69 | 7,822 |
| Apr 09 2024 | 1.82 | -0.01 | -0.55% | 1.90 | 1.90 | 1.70 | 11,586 |
| Apr 08 2024 | 1.83 | -0.07 | -3.68% | 2.03 | 2.03 | 1.74 | 42,293 |
| Apr 05 2024 | 1.90 | 0.10 | 5.58% | 1.75 | 2.08 | 1.75 | 95,518 |
| Apr 04 2024 | 1.7996 | 0.35 | 24.11% | 1.43 | 2.00 | 1.36 | 221,416 |
| Apr 03 2024 | 1.45 | -0.30 | -17.14% | 1.79 | 1.82 | 1.4301 | 189,088 |
| Apr 02 2024 | 1.75 | -0.04 | -2.23% | 1.79 | 1.88 | 1.73 | 12,343 |
| Apr 01 2024 | 1.79 | 0.04 | 2.29% | 1.95 | 1.95 | 1.7706 | 65,025 |
| Mar 28 2024 | 1.7499 | -0.60 | -25.54% | 2.25 | 2.50 | 1.61 | 172,625 |
| Mar 27 2024 | 2.35 | 0.32 | 15.76% | 2.10 | 2.35 | 1.95 | 114,199 |
| Mar 26 2024 | 2.03 | 0.23 | 12.78% | 1.90 | 2.09 | 1.755 | 124,896 |
| Mar 25 2024 | 1.80 | 0.13 | 7.72% | 1.84 | 1.84 | 1.69 | 67,995 |
| Mar 22 2024 | 1.671 | -0.12 | -6.65% | 1.75 | 1.8502 | 1.64 | 25,537 |
| Mar 21 2024 | 1.79 | 0.04 | 2.29% | 1.90 | 1.95 | 1.75 | 112,915 |
| Mar 20 2024 | 1.75 | -0.21 | -10.71% | 2.08 | 2.17 | 1.7101 | 68,368 |
| Mar 19 2024 | 1.96 | -0.46 | -19.01% | 2.60 | 2.77 | 1.89 | 219,459 |
