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

Joby Aviation Inc (NY: JOBY )

5.195 -0.025 (-0.48%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 2, 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 (%)
Jul 31, 2023 8.290 8.985 8.230 8.950 11,972,651 +0.80(+9.82%)
Jul 28, 2023 7.870 8.180 7.795 8.150 6,063,358 +0.36(+4.62%)
Jul 27, 2023 8.180 8.320 7.760 7.790 7,255,264 -0.20(-2.50%)
Jul 26, 2023 8.210 8.340 7.960 7.990 6,317,020 -0.28(-3.39%)
Jul 25, 2023 8.210 8.300 8.010 8.270 5,533,570 +0.06(+0.73%)
Jul 24, 2023 8.100 8.330 8.030 8.210 5,900,854 -0.05(-0.61%)
Jul 21, 2023 8.730 8.748 8.140 8.260 8,548,141 -0.45(-5.17%)
Jul 20, 2023 8.540 8.710 8.175 8.710 12,945,144 +0.24(+2.83%)
Jul 19, 2023 9.270 9.548 8.200 8.470 31,620,994 -1.59(-15.81%)
Jul 18, 2023 10.10 10.68 9.620 10.06 15,635,262 -0.13(-1.28%)
Jul 17, 2023 9.930 10.36 9.810 10.19 8,268,170 +0.34(+3.45%)
Jul 14, 2023 10.54 10.57 9.770 9.850 9,327,298 -0.71(-6.72%)
Jul 13, 2023 10.66 10.96 10.30 10.56 9,337,894 +0.09(+0.86%)
Jul 12, 2023 10.29 10.71 10.03 10.47 11,764,476 +0.45(+4.49%)
Jul 11, 2023 9.950 10.13 9.555 10.02 10,313,128 -0.16(-1.57%)
Jul 10, 2023 9.500 10.23 9.110 10.18 11,710,552 +0.64(+6.71%)
Jul 07, 2023 9.720 9.790 9.150 9.540 13,725,460 +0.28(+3.02%)
Jul 06, 2023 10.59 10.60 9.150 9.260 19,619,984 -1.43(-13.38%)
Jul 05, 2023 10.23 11.06 10.04 10.69 16,625,042 +0.46(+4.50%)
Jul 03, 2023 10.44 11.30 10.14 10.23 15,275,695 -0.03(-0.29%)
Jun 30, 2023 10.11 11.00 9.930 10.26 30,003,540 +0.28(+2.81%)
Jun 29, 2023 10.75 11.98 9.570 9.980 94,118,600 +1.02(+11.38%)
Jun 28, 2023 7.000 9.170 6.900 8.960 48,277,116 +2.57(+40.22%)
Jun 27, 2023 6.410 6.410 6.190 6.390 3,906,765 +0.05(+0.79%)
Jun 26, 2023 6.320 6.505 6.260 6.340 3,353,633 +0.02(+0.32%)
Jun 23, 2023 6.510 6.525 6.240 6.320 13,694,179 -0.34(-5.11%)
Jun 22, 2023 6.740 6.888 6.630 6.660 5,439,132 -0.20(-2.92%)
Jun 21, 2023 7.290 7.300 6.845 6.860 6,766,317 -0.45(-6.16%)
Jun 20, 2023 7.370 7.579 7.120 7.310 7,196,978 -0.09(-1.22%)
Jun 16, 2023 8.020 8.040 7.390 7.400 10,767,830 -0.53(-6.68%)
Jun 15, 2023 7.790 7.995 7.550 7.930 7,411,921 +0.07(+0.89%)
Jun 14, 2023 7.860 8.020 7.650 7.860 8,074,836 +0.05(+0.64%)
Jun 13, 2023 7.310 7.830 7.210 7.810 9,741,058 +0.63(+8.77%)
Jun 12, 2023 7.120 7.220 6.850 7.180 7,832,997 +0.22(+3.16%)
Jun 09, 2023 6.480 7.055 6.400 6.960 9,420,736 +0.70(+11.18%)
Jun 08, 2023 6.360 6.380 5.960 6.260 7,029,656 -0.09(-1.42%)
Jun 07, 2023 6.490 6.780 6.340 6.350 7,284,803 +0.01(+0.16%)
Jun 06, 2023 5.910 6.385 5.880 6.340 6,464,745 +0.35(+5.84%)
Jun 05, 2023 5.760 6.090 5.690 5.990 7,559,978 +0.30(+5.27%)
Jun 02, 2023 5.840 5.880 5.510 5.690 4,052,569 -0.04(-0.70%)
Jun 01, 2023 5.640 5.875 5.570 5.730 3,682,640 +0.11(+1.96%)
May 31, 2023 5.640 5.730 5.460 5.620 3,744,032 -0.10(-1.75%)
May 30, 2023 5.400 5.755 5.330 5.720 4,591,081 +0.36(+6.72%)
May 26, 2023 5.490 5.650 5.280 5.360 4,041,089 -0.09(-1.65%)
May 25, 2023 5.510 5.600 5.300 5.450 3,973,110 +0.03(+0.55%)
May 24, 2023 5.440 5.550 5.240 5.420 5,064,388 -0.11(-1.99%)
May 23, 2023 5.400 5.755 5.360 5.530 5,733,561 +0.08(+1.47%)
May 22, 2023 5.210 5.520 5.080 5.450 5,031,751 +0.34(+6.65%)
May 19, 2023 5.580 5.790 4.960 5.110 10,230,043 -0.42(-7.59%)
May 18, 2023 5.230 5.540 5.200 5.530 5,257,902 +0.30(+5.74%)
May 17, 2023 4.920 5.250 4.915 5.230 5,946,380 +0.35(+7.17%)
May 16, 2023 4.860 5.020 4.800 4.880 4,054,966 -0.03(-0.61%)
May 15, 2023 4.680 4.920 4.630 4.910 2,873,448 +0.25(+5.36%)
May 12, 2023 4.750 4.995 4.590 4.660 5,361,100 -0.08(-1.69%)
May 11, 2023 4.550 4.830 4.500 4.740 7,517,577 +0.26(+5.80%)
May 10, 2023 4.540 4.630 4.465 4.480 3,412,397 +0.04(+0.90%)
May 09, 2023 4.320 4.570 4.300 4.440 3,167,497 +0.07(+1.60%)
May 08, 2023 4.450 4.480 4.250 4.370 4,038,454 -0.12(-2.67%)
May 05, 2023 4.280 4.550 4.255 4.490 3,758,238 +0.23(+5.40%)
May 04, 2023 4.180 4.545 4.059 4.260 5,183,288 +0.16(+3.90%)
May 03, 2023 4.060 4.225 3.995 4.100 3,963,818 +0.06(+1.49%)
May 02, 2023 4.400 4.405 4.010 4.040 3,997,179 -0.36(-8.18%)
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.