Indicators

Joby Aviation Inc (NY: JOBY )

5.040 +0.020 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.850	4.280		4.150	7,619,714	+0.37(+9.79%)
Jan 28, 2022	3.890	3.890	3.640	3.780	6,381,310	-0.05(-1.31%)
Jan 27, 2022	4.060	4.100	3.800	3.830	4,623,692	-0.20(-4.96%)
Jan 26, 2022	4.420	4.480	3.990	4.030	4,796,044	-0.24(-5.62%)
Jan 25, 2022	4.280	4.380	4.185	4.270	5,785,721	-0.06(-1.39%)
Jan 24, 2022	4.350	4.350	3.950	4.330	10,053,520	-0.14(-3.13%)
Jan 21, 2022	4.880	4.880	4.390	4.470	7,142,721	-0.41(-8.40%)
Jan 20, 2022	4.960	5.270	4.850	4.880	5,509,860	+0.07(+1.46%)
Jan 19, 2022	5.250	5.270	4.800	4.810	5,041,657	-0.31(-6.05%)
Jan 18, 2022	5.590	5.640	5.062	5.120	6,631,093	-0.59(-10.33%)
Jan 14, 2022				5.710	0	-0.11(-1.89%)
Jan 13, 2022	6.350	6.390	5.765	5.820	3,873,694	-0.51(-8.06%)
Jan 12, 2022	6.400	6.440	6.220	6.330	1,884,295	+0.01(+0.16%)
Jan 11, 2022	6.000	6.440	5.910	6.320	2,487,656	+0.38(+6.40%)
Jan 10, 2022	6.250	6.280	5.830	5.940	4,555,423	-0.36(-5.71%)
Jan 07, 2022	6.390	6.580	6.200	6.300	3,256,934	-0.05(-0.79%)
Jan 06, 2022	6.970	7.050	6.315	6.350	3,640,128	-0.62(-8.90%)
Jan 05, 2022	7.230	7.540	6.940	6.970	1,772,315	-0.27(-3.73%)
Jan 04, 2022	7.530	7.590	7.150	7.240	1,441,582	-0.24(-3.21%)

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.