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

Joby Aviation Inc (NY: JOBY )

4.910 +0.100 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 9.950 10.19 9.930 10.06 2,751,841 +0.39(+4.03%)
Sep 29, 2021 10.02 10.62 9.640 9.670 7,637,322 -0.28(-2.81%)
Sep 28, 2021 10.00 10.11 9.560 9.950 3,020,733 -0.11(-1.09%)
Sep 27, 2021 10.36 10.45 9.890 10.06 2,697,697 -0.24(-2.33%)
Sep 24, 2021 10.65 10.82 10.12 10.30 4,122,474 -0.27(-2.55%)
Sep 23, 2021 10.47 11.11 10.30 10.57 11,952,505 +0.90(+9.31%)
Sep 22, 2021 9.570 10.00 9.570 9.670 2,197,326 +0.31(+3.31%)
Sep 21, 2021 9.230 9.710 8.980 9.360 2,470,651 +0.25(+2.74%)
Sep 20, 2021 8.740 9.270 8.700 9.110 2,351,533 -0.15(-1.62%)
Sep 17, 2021 8.760 9.610 8.740 9.260 19,412,780 +0.66(+7.67%)
Sep 16, 2021 8.200 8.860 8.200 8.600 3,657,625 +0.39(+4.75%)
Sep 15, 2021 8.410 8.420 7.830 8.210 5,127,410 +0.07(+0.86%)
Sep 14, 2021 8.940 9.250 7.880 8.140 5,307,681 -0.74(-8.33%)
Sep 13, 2021 9.400 9.430 8.710 8.880 4,332,050 -0.42(-4.52%)
Sep 10, 2021 9.510 9.890 9.260 9.300 3,907,514 -0.02(-0.21%)
Sep 09, 2021 9.500 9.720 9.300 9.320 4,910,409 -0.08(-0.85%)
Sep 08, 2021 9.770 9.790 9.310 9.400 5,914,380 -0.17(-1.78%)
Sep 07, 2021 10.34 10.39 9.520 9.570 8,880,962 -0.59(-5.81%)
Sep 03, 2021 10.14 10.59 9.500 10.16 15,591,722 -1.77(-14.84%)
Sep 02, 2021 12.65 12.70 11.32 11.93 2,000,412 -0.55(-4.41%)
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.