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

Joby Aviation Inc (NY: JOBY )

6.800 +0.600 (+9.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 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 (%)
Nov 21, 2024 6.200 7.080 6.100 6.800 31,262,010 +0.60(+9.68%)
Nov 20, 2024 6.240 6.410 6.005 6.200 15,686,869 -0.13(-2.05%)
Nov 19, 2024 5.580 6.330 5.580 6.330 20,762,496 +0.72(+12.83%)
Nov 18, 2024 5.640 5.795 5.420 5.610 11,724,390 -0.12(-2.09%)
Nov 15, 2024 5.880 5.900 5.580 5.730 13,164,819 -0.18(-3.05%)
Nov 14, 2024 5.950 6.270 5.880 5.910 13,328,154 +0.01(+0.17%)
Nov 13, 2024 6.280 6.295 5.780 5.900 19,130,904 -0.42(-6.65%)
Nov 12, 2024 6.010 6.400 5.950 6.320 24,689,198 +0.05(+0.80%)
Nov 11, 2024 5.380 6.280 5.340 6.270 40,730,072 +1.06(+20.35%)
Nov 08, 2024 5.100 5.300 5.050 5.210 14,270,408 +0.11(+2.16%)
Nov 07, 2024 4.940 5.150 4.870 5.100 17,222,376 +0.03(+0.59%)
Nov 06, 2024 5.200 5.290 5.000 5.070 16,005,726 -0.03(-0.59%)
Nov 05, 2024 5.040 5.115 4.940 5.100 13,017,010 +0.06(+1.19%)
Nov 04, 2024 4.910 5.110 4.870 5.040 13,762,770 +0.17(+3.49%)
Nov 01, 2024 4.900 4.990 4.800 4.870 12,200,115 +0.07(+1.46%)
Oct 31, 2024 4.950 4.970 4.800 4.800 15,537,259 -0.19(-3.81%)
Oct 30, 2024 4.990 5.060 4.930 4.990 12,225,147 -0.02(-0.40%)
Oct 29, 2024 5.250 5.250 4.960 5.010 25,408,726 -0.26(-4.93%)
Oct 28, 2024 5.270 5.370 5.200 5.270 20,661,750 +0.11(+2.13%)
Oct 25, 2024 5.160 5.340 5.070 5.160 81,304,352 -0.88(-14.57%)
Oct 24, 2024 6.400 6.470 5.930 6.040 16,498,266 -0.20(-3.21%)
Oct 23, 2024 6.380 6.590 6.000 6.240 18,818,860 +0.06(+0.97%)
Oct 22, 2024 5.500 6.260 5.441 6.180 25,186,104 +0.69(+12.57%)
Oct 21, 2024 5.600 5.940 5.400 5.490 9,921,126 -0.12(-2.14%)
Oct 18, 2024 5.550 5.760 5.520 5.610 6,300,067 +0.10(+1.81%)
Oct 17, 2024 5.450 5.530 5.375 5.510 5,356,815 -0.04(-0.72%)
Oct 16, 2024 5.500 5.630 5.440 5.550 5,148,612 +0.13(+2.40%)
Oct 15, 2024 5.540 5.610 5.360 5.420 5,553,906 -0.12(-2.17%)
Oct 14, 2024 5.680 5.690 5.510 5.540 6,990,076 -0.15(-2.64%)
Oct 11, 2024 5.420 5.700 5.410 5.690 4,561,716 +0.20(+3.64%)
Oct 10, 2024 5.550 5.560 5.350 5.490 7,145,760 -0.17(-3.00%)
Oct 09, 2024 5.670 5.790 5.600 5.660 6,455,666 -0.01(-0.18%)
Oct 08, 2024 5.950 6.000 5.610 5.670 9,322,380 -0.31(-5.18%)
Oct 07, 2024 5.950 6.200 5.740 5.980 13,412,445 +0.03(+0.50%)
Oct 04, 2024 5.780 6.130 5.700 5.950 18,240,540 +0.34(+6.06%)
Oct 03, 2024 5.990 6.040 5.520 5.610 20,816,616 -0.53(-8.63%)
Oct 02, 2024 5.690 6.320 5.190 6.140 70,766,624 +1.34(+27.92%)
Oct 01, 2024 5.040 5.070 4.780 4.800 8,960,217 -0.23(-4.57%)
Sep 30, 2024 5.200 5.218 5.000 5.030 6,087,877 -0.19(-3.64%)
Sep 27, 2024 5.160 5.410 5.160 5.220 6,785,137 +0.11(+2.15%)
Sep 26, 2024 5.170 5.220 5.050 5.110 5,085,718 +0.06(+1.19%)
Sep 25, 2024 5.150 5.210 5.000 5.050 4,889,648 -0.10(-1.94%)
Sep 24, 2024 5.160 5.245 5.100 5.150 4,780,964 +0.03(+0.59%)
Sep 23, 2024 5.180 5.255 5.100 5.120 3,566,015 -0.04(-0.78%)
Sep 20, 2024 5.240 5.240 5.100 5.160 9,899,165 -0.02(-0.39%)
Sep 19, 2024 5.380 5.430 5.130 5.180 4,967,203 -0.02(-0.38%)
Sep 18, 2024 5.200 5.500 5.140 5.200 5,729,676 -0.06(-1.14%)
Sep 17, 2024 5.390 5.440 5.250 5.260 4,149,712 -0.06(-1.13%)
Sep 16, 2024 5.400 5.410 5.270 5.320 3,940,682 -0.11(-2.03%)
Sep 13, 2024 5.400 5.480 5.345 5.430 4,239,788 +0.08(+1.50%)
Sep 12, 2024 5.280 5.390 5.130 5.350 4,611,295 +0.03(+0.56%)
Sep 11, 2024 5.090 5.350 5.050 5.320 6,579,107 +0.17(+3.30%)
Sep 10, 2024 5.020 5.160 4.864 5.150 3,699,039 +0.16(+3.21%)
Sep 09, 2024 4.800 5.010 4.800 4.990 4,833,854 +0.22(+4.61%)
Sep 06, 2024 4.840 4.860 4.700 4.770 5,015,521 -0.06(-1.24%)
Sep 05, 2024 4.960 5.020 4.820 4.830 4,877,302 -0.05(-1.02%)
Sep 04, 2024 4.900 5.070 4.855 4.880 4,666,651 -0.04(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.