Skip to main content

Joby Aviation Inc (NY: JOBY )

6.345 -0.335 (-5.01%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 6.440 6.760 6.430 6.680 5,117,362 +0.21(+3.25%)
Jul 22, 2024 6.570 6.910 6.350 6.470 8,844,539 -0.06(-0.92%)
Jul 19, 2024 6.900 6.900 6.340 6.530 10,042,042 -0.44(-6.31%)
Jul 18, 2024 7.100 7.540 6.910 6.970 10,835,338 -0.09(-1.27%)
Jul 17, 2024 7.110 7.485 6.920 7.060 11,944,150 -0.40(-5.36%)
Jul 16, 2024 6.960 7.690 6.780 7.460 13,826,343 +0.51(+7.34%)
Jul 15, 2024 6.820 7.040 6.605 6.950 10,663,106 +0.34(+5.14%)
Jul 12, 2024 6.120 6.660 6.080 6.610 14,505,055 +0.40(+6.44%)
Jul 11, 2024 5.380 6.260 5.350 6.210 21,432,972 +1.02(+19.65%)
Jul 10, 2024 5.130 5.220 5.065 5.190 3,551,488 +0.08(+1.57%)
Jul 09, 2024 5.200 5.230 5.090 5.110 3,676,770 -0.10(-1.92%)
Jul 08, 2024 5.120 5.250 5.090 5.210 3,927,776 +0.05(+0.97%)
Jul 05, 2024 5.190 5.190 5.040 5.160 4,445,037 +0.01(+0.19%)
Jul 03, 2024 5.000 5.240 4.980 5.150 5,772,600 +0.19(+3.83%)
Jul 02, 2024 4.940 5.315 4.870 4.960 11,027,977 +0.09(+1.85%)
Jul 01, 2024 5.100 5.100 4.780 4.870 8,352,679 -0.23(-4.51%)
Jun 28, 2024 5.100 5.150 4.980 5.100 27,584,144 +0.00(+0.00%)
Jun 27, 2024 5.010 5.105 4.955 5.100 10,015,429 +0.10(+2.00%)
Jun 26, 2024 4.880 5.000 4.790 5.000 5,056,153 +0.16(+3.31%)
Jun 25, 2024 5.080 5.110 4.820 4.840 5,694,069 -0.27(-5.28%)
Jun 24, 2024 5.110 5.350 5.050 5.110 6,135,945 -0.08(-1.54%)
Jun 21, 2024 4.850 5.200 4.770 5.190 11,114,631 +0.39(+8.13%)
Jun 20, 2024 5.000 5.020 4.780 4.800 5,552,483 -0.20(-4.00%)
Jun 18, 2024 4.920 5.020 4.890 5.000 3,844,499 +0.08(+1.63%)
Jun 17, 2024 4.910 4.990 4.870 4.920 2,872,434 +0.04(+0.82%)
Jun 14, 2024 4.950 5.020 4.840 4.880 4,292,272 -0.12(-2.40%)
Jun 13, 2024 5.160 5.240 4.960 5.000 3,757,463 -0.14(-2.72%)
Jun 12, 2024 5.250 5.430 5.135 5.140 5,624,586 +0.05(+0.98%)
Jun 11, 2024 5.025 5.145 5.025 5.090 3,211,946 +0.00(+0.00%)
Jun 10, 2024 4.950 5.205 4.932 5.090 3,432,756 +0.10(+2.00%)
Jun 07, 2024 5.050 5.130 4.950 4.990 3,349,058 -0.16(-3.11%)
Jun 06, 2024 5.170 5.210 5.040 5.150 3,398,478 -0.01(-0.19%)
Jun 05, 2024 4.920 5.245 4.890 5.160 5,294,817 +0.29(+5.95%)
Jun 04, 2024 4.870 4.935 4.820 4.870 3,292,168 +0.00(+0.00%)
Jun 03, 2024 4.960 5.025 4.830 4.870 3,614,989 +0.00(+0.00%)
May 31, 2024 4.870 5.000 4.780 4.870 3,834,973 +0.06(+1.25%)
May 30, 2024 4.750 4.865 4.710 4.810 3,309,710 +0.11(+2.34%)
May 29, 2024 4.790 4.805 4.670 4.700 4,866,738 -0.16(-3.29%)
May 28, 2024 4.960 5.015 4.850 4.860 3,596,105 -0.05(-1.02%)
May 24, 2024 4.840 4.950 4.790 4.910 3,236,606 +0.10(+2.08%)
May 23, 2024 4.920 4.931 4.760 4.810 3,852,312 -0.06(-1.23%)
May 22, 2024 4.910 4.940 4.810 4.870 3,493,803 -0.02(-0.41%)
May 21, 2024 4.950 5.180 4.885 4.890 5,785,182 -0.06(-1.21%)
May 20, 2024 5.030 5.115 4.910 4.950 5,163,788 -0.09(-1.79%)
May 17, 2024 5.030 5.060 4.990 5.040 2,946,092 +0.02(+0.40%)
May 16, 2024 5.140 5.195 5.020 5.020 3,302,890 -0.12(-2.33%)
May 15, 2024 5.470 5.470 5.130 5.140 4,253,879 -0.25(-4.64%)
May 14, 2024 5.160 5.520 5.160 5.390 8,114,847 +0.34(+6.73%)
May 13, 2024 5.110 5.260 5.030 5.050 4,415,388 -0.01(-0.20%)
May 10, 2024 5.220 5.310 4.990 5.060 4,078,826 -0.13(-2.50%)
May 09, 2024 4.920 5.210 4.915 5.190 4,803,240 +0.30(+6.13%)
May 08, 2024 5.230 5.345 4.850 4.890 8,498,750 -0.48(-8.94%)
May 07, 2024 5.480 5.520 5.350 5.370 3,937,538 -0.16(-2.89%)
May 06, 2024 5.440 5.590 5.430 5.530 3,946,415 +0.15(+2.79%)
May 03, 2024 5.500 5.570 5.300 5.380 4,227,236 +0.00(+0.00%)
May 02, 2024 5.360 5.410 5.105 5.380 4,645,251 +0.16(+3.07%)
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.