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 (%)
Mar 31, 2023 4.170 4.350 4.140 4.340 2,788,369 +0.22(+5.34%)
Mar 30, 2023 4.120 4.200 4.060 4.120 2,485,405 +0.08(+1.98%)
Mar 29, 2023 3.870 4.040 3.845 4.040 2,153,312 +0.23(+6.04%)
Mar 28, 2023 3.860 3.860 3.755 3.810 2,838,182 -0.03(-0.78%)
Mar 27, 2023 3.940 3.949 3.830 3.840 2,558,206 -0.04(-1.03%)
Mar 24, 2023 3.830 3.880 3.760 3.880 1,514,314 +0.01(+0.26%)
Mar 23, 2023 3.900 3.970 3.800 3.870 1,771,147 +0.04(+1.04%)
Mar 22, 2023 4.020 4.050 3.820 3.830 1,917,388 -0.14(-3.53%)
Mar 21, 2023 3.940 4.010 3.915 3.970 2,315,518 +0.12(+3.12%)
Mar 20, 2023 3.900 3.920 3.810 3.850 2,460,638 -0.04(-1.03%)
Mar 17, 2023 3.960 3.990 3.810 3.890 3,334,116 -0.11(-2.75%)
Mar 16, 2023 3.790 4.000 3.760 4.000 2,554,133 +0.21(+5.54%)
Mar 15, 2023 3.760 3.820 3.685 3.790 4,083,484 -0.09(-2.32%)
Mar 14, 2023 4.040 4.100 3.844 3.880 2,868,013 -0.07(-1.77%)
Mar 13, 2023 3.700 3.995 3.680 3.950 3,317,376 -0.01(-0.25%)
Mar 10, 2023 4.020 4.110 3.920 3.960 2,988,960 -0.06(-1.49%)
Mar 09, 2023 4.210 4.250 4.020 4.020 1,705,881 -0.18(-4.29%)
Mar 08, 2023 4.210 4.210 4.100 4.200 2,052,622 +0.01(+0.24%)
Mar 07, 2023 4.270 4.350 4.050 4.190 4,794,457 -0.31(-6.89%)
Mar 06, 2023 4.650 4.705 4.460 4.500 2,027,677 -0.06(-1.32%)
Mar 03, 2023 4.400 4.580 4.390 4.560 1,785,843 +0.21(+4.83%)
Mar 02, 2023 4.400 4.420 4.265 4.350 1,972,277 -0.10(-2.25%)
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.