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

Joby Aviation, Inc. Common Stock (NY: JOBY )

7.690 +0.460 (+6.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.120 8.090 7.040 7.690 27,706,978 +0.44(+6.00%)
Dec 19, 2024 8.000 8.070 7.220 7.255 19,669,852 -0.69(-8.63%)
Dec 18, 2024 8.190 9.080 7.810 7.940 34,615,928 -0.30(-3.64%)
Dec 17, 2024 8.020 8.290 7.780 8.240 16,182,241 +0.26(+3.26%)
Dec 16, 2024 7.850 8.270 7.400 7.980 24,327,872 +0.20(+2.57%)
Dec 13, 2024 7.730 8.020 7.582 7.780 15,531,720 +0.15(+1.97%)
Dec 12, 2024 7.850 7.867 7.570 7.630 12,294,412 -0.31(-3.90%)
Dec 11, 2024 8.070 8.250 7.680 7.940 22,510,276 -0.60(-7.03%)
Dec 10, 2024 8.500 8.869 8.380 8.540 13,392,013 +0.01(+0.12%)
Dec 09, 2024 9.000 9.140 8.370 8.530 20,041,526 -0.31(-3.51%)
Dec 06, 2024 8.320 8.890 8.060 8.840 17,921,588 +0.75(+9.27%)
Dec 05, 2024 8.190 8.785 8.045 8.090 17,937,516 -0.02(-0.25%)
Dec 04, 2024 7.850 8.480 7.700 8.110 14,768,208 +0.26(+3.31%)
Dec 03, 2024 7.510 8.220 7.440 7.850 20,526,820 -0.26(-3.21%)
Dec 02, 2024 9.300 9.320 7.810 8.110 38,164,228 -0.84(-9.39%)
Nov 29, 2024 8.300 9.330 8.210 8.950 23,550,216 +0.95(+11.87%)
Nov 27, 2024 8.030 8.620 7.840 8.000 19,436,992 +0.10(+1.27%)
Nov 26, 2024 7.800 8.129 7.670 7.900 21,477,710 -0.30(-3.66%)
Nov 25, 2024 7.330 8.430 7.230 8.200 41,879,952 +1.11(+15.66%)
Nov 22, 2024 6.980 7.290 6.866 7.090 23,924,900 +0.29(+4.26%)
Nov 21, 2024 6.200 7.080 6.100 6.800 31,298,176 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.