Skip to main content

Joby Aviation Inc (NY: JOBY )

5.360 -0.060 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.540 4.770 4.500 4.700 3,078,045 +0.15(+3.30%)
Feb 27, 2023 4.540 4.670 4.500 4.550 2,284,053 +0.15(+3.41%)
Feb 24, 2023 4.650 4.670 4.380 4.400 3,186,584 -0.35(-7.37%)
Feb 23, 2023 4.490 5.010 4.480 4.750 6,723,497 +0.46(+10.72%)
Feb 22, 2023 4.300 4.340 4.160 4.290 2,213,921 +0.03(+0.70%)
Feb 21, 2023 4.380 4.430 4.225 4.260 2,466,468 -0.19(-4.27%)
Feb 17, 2023 4.430 4.475 4.330 4.450 1,933,830 -0.01(-0.22%)
Feb 16, 2023 4.540 4.655 4.460 4.460 1,928,178 -0.16(-3.46%)
Feb 15, 2023 4.300 4.640 4.270 4.620 2,893,913 +0.32(+7.44%)
Feb 14, 2023 4.160 4.320 4.120 4.300 2,130,397 +0.09(+2.14%)
Feb 13, 2023 4.230 4.255 4.110 4.210 1,437,553 +0.01(+0.24%)
Feb 10, 2023 4.210 4.219 4.095 4.200 1,599,396 -0.02(-0.47%)
Feb 09, 2023 4.470 4.575 4.210 4.220 2,248,680 -0.14(-3.21%)
Feb 08, 2023 4.380 4.440 4.305 4.360 1,872,699 -0.06(-1.36%)
Feb 07, 2023 4.460 4.480 4.210 4.420 2,898,745 +0.00(+0.00%)
Feb 06, 2023 4.650 4.670 4.390 4.420 3,109,189 -0.28(-5.96%)
Feb 03, 2023 4.540 4.770 4.520 4.700 3,697,571 +0.04(+0.86%)
Feb 02, 2023 4.540 4.760 4.501 4.660 4,176,845 +0.22(+4.95%)
Feb 01, 2023 4.390 4.480 4.240 4.440 5,581,436 +0.02(+0.45%)
Jan 31, 2023 4.250 4.430 4.220 4.420 4,125,684 +0.20(+4.74%)
Jan 30, 2023 4.270 4.370 4.180 4.220 2,823,882 -0.12(-2.76%)
Jan 27, 2023 4.110 4.440 4.090 4.340 4,300,355 +0.22(+5.34%)
Jan 26, 2023 4.200 4.259 4.030 4.120 2,375,172 -0.01(-0.24%)
Jan 25, 2023 4.020 4.140 3.950 4.130 1,821,398 +0.05(+1.23%)
Jan 24, 2023 4.110 4.150 4.030 4.080 1,677,400 -0.03(-0.73%)
Jan 23, 2023 3.970 4.120 3.930 4.110 2,938,762 +0.14(+3.53%)
Jan 20, 2023 4.020 4.070 3.840 3.970 3,815,493 +0.02(+0.51%)
Jan 19, 2023 4.160 4.170 3.930 3.950 3,231,742 -0.32(-7.49%)
Jan 18, 2023 4.480 4.640 4.250 4.270 4,895,507 -0.17(-3.83%)
Jan 17, 2023 4.220 4.490 4.180 4.440 4,610,018 +0.23(+5.46%)
Jan 13, 2023 3.960 4.250 3.890 4.210 4,432,499 +0.15(+3.69%)
Jan 12, 2023 3.750 4.080 3.740 4.060 5,898,056 +0.32(+8.56%)
Jan 11, 2023 3.620 3.750 3.602 3.740 2,671,705 +0.12(+3.31%)
Jan 10, 2023 3.530 3.620 3.400 3.620 2,637,289 +0.06(+1.69%)
Jan 09, 2023 3.430 3.610 3.390 3.560 2,924,122 +0.19(+5.64%)
Jan 06, 2023 3.350 3.370 3.220 3.370 2,381,805 +0.06(+1.81%)
Jan 05, 2023 3.450 3.500 3.300 3.310 2,505,107 -0.15(-4.34%)
Jan 04, 2023 3.440 3.545 3.378 3.460 1,976,862 +0.04(+1.17%)
Jan 03, 2023 3.420 3.568 3.340 3.420 3,564,598 +0.07(+2.09%)
Dec 30, 2022 3.330 3.440 3.280 3.350 2,019,972 -0.04(-1.18%)
Dec 29, 2022 3.230 3.460 3.180 3.390 3,494,995 +0.20(+6.27%)
Dec 28, 2022 3.190 3.295 3.150 3.190 3,651,125 +0.01(+0.31%)
Dec 27, 2022 3.330 3.340 3.150 3.180 3,406,426 -0.17(-5.07%)
Dec 23, 2022 3.410 3.430 3.330 3.350 2,686,286 -0.07(-2.05%)
Dec 22, 2022 3.520 3.526 3.370 3.420 3,469,844 -0.12(-3.39%)
Dec 21, 2022 3.510 3.610 3.435 3.540 2,791,664 +0.09(+2.61%)
Dec 20, 2022 3.450 3.545 3.400 3.450 2,631,469 -0.02(-0.58%)
Dec 19, 2022 3.620 3.625 3.440 3.470 3,443,371 -0.15(-4.14%)
Dec 16, 2022 3.620 3.720 3.410 3.620 6,272,941 -0.04(-1.09%)
Dec 15, 2022 3.650 3.710 3.590 3.660 3,068,425 -0.06(-1.61%)
Dec 14, 2022 3.700 3.830 3.650 3.720 3,330,168 +0.03(+0.81%)
Dec 13, 2022 3.880 3.970 3.600 3.690 3,147,236 +0.00(+0.00%)
Dec 12, 2022 3.520 3.720 3.490 3.690 3,135,017 +0.18(+5.13%)
Dec 09, 2022 3.500 3.570 3.425 3.510 3,546,537 +0.02(+0.57%)
Dec 08, 2022 3.530 3.560 3.434 3.490 4,582,176 -0.01(-0.29%)
Dec 07, 2022 3.640 3.695 3.480 3.500 4,993,148 -0.16(-4.37%)
Dec 06, 2022 3.940 3.950 3.660 3.660 5,502,762 -0.25(-6.39%)
Dec 05, 2022 4.140 4.165 3.890 3.910 4,140,780 -0.22(-5.33%)
Dec 02, 2022 4.040 4.150 3.985 4.130 2,736,350 +0.05(+1.23%)
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.