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

Joby Aviation Inc (NY: JOBY )

5.380 +0.160 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2022 6.800 6.860 6.590 6.620 4,081,310 -0.19(-2.79%)
Mar 30, 2022 6.580 7.039 6.230 6.810 7,897,341 +0.07(+1.04%)
Mar 29, 2022 5.800 6.820 5.800 6.740 11,760,886 +1.03(+18.04%)
Mar 28, 2022 6.070 6.090 5.540 5.710 7,290,749 -0.27(-4.52%)
Mar 25, 2022 5.570 6.560 5.530 5.980 22,324,272 +0.65(+12.20%)
Mar 24, 2022 5.680 5.760 5.210 5.330 7,560,274 -0.23(-4.14%)
Mar 23, 2022 5.740 5.830 5.451 5.560 5,398,056 -0.16(-2.80%)
Mar 22, 2022 5.580 5.960 5.578 5.720 5,498,528 +0.22(+4.00%)
Mar 21, 2022 5.580 5.675 5.410 5.500 5,418,499 -0.16(-2.83%)
Mar 18, 2022 5.460 5.840 5.450 5.660 7,869,535 +0.16(+2.91%)
Mar 17, 2022 5.010 5.570 4.980 5.500 6,722,796 +0.38(+7.42%)
Mar 16, 2022 4.920 5.300 4.855 5.120 8,706,334 +0.25(+5.13%)
Mar 15, 2022 4.280 4.970 4.280 4.870 6,799,782 +0.61(+14.32%)
Mar 14, 2022 4.510 4.595 4.210 4.260 5,218,090 -0.25(-5.54%)
Mar 11, 2022 4.800 4.960 4.465 4.510 6,189,237 -0.23(-4.85%)
Mar 10, 2022 4.850 4.948 4.665 4.740 4,541,435 -0.16(-3.27%)
Mar 09, 2022 5.010 5.269 4.860 4.900 5,062,867 +0.02(+0.41%)
Mar 08, 2022 4.810 5.100 4.660 4.880 6,618,768 +0.04(+0.83%)
Mar 07, 2022 4.710 5.120 4.710 4.840 7,741,060 +0.21(+4.54%)
Mar 04, 2022 4.660 4.870 4.580 4.630 4,454,277 -0.05(-1.07%)
Mar 03, 2022 5.050 5.077 4.550 4.680 4,116,739 -0.33(-6.59%)
Mar 02, 2022 5.080 5.120 4.820 5.010 4,507,435 -0.11(-2.15%)
Mar 01, 2022 5.070 5.245 4.990 5.120 4,653,193 -0.02(-0.39%)
Feb 28, 2022 4.790 5.405 4.780 5.140 5,916,163 +0.34(+7.08%)
Feb 25, 2022 4.780 4.960 4.720 4.800 4,514,540 +0.06(+1.27%)
Feb 24, 2022 4.150 4.760 4.120 4.740 9,023,956 +0.25(+5.57%)
Feb 23, 2022 4.980 5.050 4.430 4.490 9,088,335 -0.43(-8.74%)
Feb 22, 2022 4.730 5.265 4.670 4.920 9,714,967 +0.16(+3.36%)
Feb 18, 2022 4.760 0 -0.29(-5.74%)
Feb 17, 2022 5.130 5.420 4.935 5.050 7,558,553 -0.50(-9.01%)
Feb 16, 2022 6.180 6.200 5.530 5.550 10,362,943 -0.49(-8.11%)
Feb 15, 2022 5.150 6.170 5.135 6.040 18,337,700 +1.28(+26.89%)
Feb 14, 2022 4.800 5.019 4.700 4.760 4,727,723 -0.03(-0.63%)
Feb 11, 2022 5.090 5.180 4.720 4.790 6,532,145 -0.32(-6.26%)
Feb 10, 2022 4.810 5.476 4.800 5.110 9,697,131 +0.13(+2.61%)
Feb 09, 2022 4.720 5.090 4.540 4.980 11,500,321 +0.33(+7.10%)
Feb 08, 2022 3.850 4.690 3.825 4.650 10,413,436 +0.81(+21.09%)
Feb 07, 2022 3.910 4.080 3.780 3.840 6,582,319 +0.03(+0.79%)
Feb 04, 2022 3.680 3.845 3.610 3.810 4,835,762 +0.18(+4.96%)
Feb 03, 2022 3.840 3.615 3.630 5,395,270 -0.27(-6.92%)
Feb 02, 2022 4.110 4.190 3.875 3.900 4,579,566 -0.20(-4.88%)
Feb 01, 2022 4.200 4.270 4.060 4.100 5,482,657 -0.05(-1.20%)
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%)
Jan 03, 2022 7.350 7.600 7.180 7.480 1,850,616 +0.18(+2.47%)
Dec 31, 2021 7.330 7.450 7.260 7.300 1,447,997 -0.08(-1.08%)
Dec 30, 2021 6.980 7.530 6.930 7.380 3,348,065 +0.40(+5.73%)
Dec 29, 2021 7.310 7.350 6.960 6.980 1,978,196 -0.39(-5.29%)
Dec 28, 2021 7.240 7.590 7.120 7.370 1,965,265 +0.09(+1.24%)
Dec 27, 2021 7.370 7.520 7.170 7.280 1,779,042 -0.09(-1.22%)
Dec 23, 2021 7.130 7.460 7.110 7.370 1,959,258 +0.27(+3.80%)
Dec 22, 2021 7.120 7.240 6.960 7.100 1,879,964 -0.02(-0.28%)
Dec 21, 2021 6.810 7.280 6.810 7.120 2,428,829 +0.33(+4.86%)
Dec 20, 2021 6.790 6.870 6.580 6.790 2,780,882 -0.19(-2.72%)
Dec 17, 2021 6.610 7.130 6.410 6.980 8,052,292 +0.46(+7.06%)
Dec 16, 2021 6.610 7.040 6.520 6.520 4,243,693 +0.15(+2.35%)
Dec 15, 2021 6.400 6.455 6.060 6.370 4,055,495 +0.00(+0.00%)
Dec 14, 2021 6.310 6.515 6.300 6.370 2,000,243 -0.04(-0.62%)
Dec 13, 2021 6.770 7.050 6.270 6.410 3,895,089 -0.38(-5.60%)
Dec 10, 2021 6.900 7.000 6.755 6.790 1,619,732 -0.09(-1.31%)
Dec 09, 2021 7.180 7.190 6.863 6.880 2,263,264 -0.30(-4.18%)
Dec 08, 2021 7.090 7.235 7.060 7.180 2,255,920 +0.11(+1.56%)
Dec 07, 2021 7.060 7.245 6.980 7.070 2,227,040 +0.22(+3.21%)
Dec 06, 2021 7.080 7.120 6.660 6.850 3,748,853 -0.21(-2.97%)
Dec 03, 2021 7.650 7.680 6.850 7.060 4,323,824 -0.56(-7.35%)
Dec 02, 2021 7.360 7.650 7.239 7.620 3,195,783 +0.31(+4.24%)
Dec 01, 2021 8.020 8.130 7.270 7.310 3,268,463 -0.62(-7.82%)
Nov 30, 2021 7.980 8.100 7.770 7.930 2,261,246 -0.16(-1.98%)
Nov 29, 2021 8.370 8.430 7.920 8.090 2,825,803 -0.30(-3.58%)
Nov 26, 2021 8.020 8.460 7.900 8.390 1,469,605 +0.17(+2.07%)
Nov 24, 2021 7.870 8.270 7.750 8.220 2,340,776 +0.30(+3.79%)
Nov 23, 2021 8.250 8.270 7.820 7.920 3,064,150 -0.22(-2.70%)
Nov 22, 2021 8.520 8.560 8.105 8.140 2,302,139 -0.35(-4.12%)
Nov 19, 2021 8.420 8.570 8.331 8.490 2,177,560 +0.20(+2.41%)
Nov 18, 2021 8.870 8.425 8.230 8.290 4,982,146 -0.51(-5.80%)
Nov 17, 2021 9.450 9.480 8.730 8.800 3,293,180 -0.60(-6.38%)
Nov 16, 2021 9.390 9.450 9.260 9.400 2,569,120 +0.01(+0.11%)
Nov 15, 2021 9.130 9.560 9.130 9.390 2,820,673 +0.29(+3.19%)
Nov 12, 2021 9.350 9.500 9.000 9.100 1,818,010 -0.19(-2.05%)
Nov 11, 2021 9.310 9.415 9.210 9.290 1,224,700 +0.05(+0.54%)
Nov 10, 2021 9.330 9.240 1,834,653 -0.22(-2.33%)
Nov 09, 2021 9.540 9.670 9.250 9.460 2,004,350 +0.01(+0.11%)
Nov 08, 2021 10.00 10.07 9.350 9.450 2,434,313 -0.51(-5.12%)
Nov 05, 2021 9.700 10.18 9.680 9.960 1,795,809 +0.29(+3.00%)
Nov 04, 2021 9.600 9.910 9.530 9.670 1,510,906 +0.08(+0.83%)
Nov 03, 2021 9.780 9.820 9.470 9.590 1,632,265 -0.22(-2.24%)
Nov 02, 2021 9.370 10.20 9.370 9.810 2,756,054 +0.32(+3.37%)
Nov 01, 2021 8.740 9.490 8.750 9.490 3,364,831 +0.81(+9.33%)
Oct 29, 2021 8.880 8.900 8.670 8.680 2,080,697 -0.10(-1.14%)
Oct 28, 2021 8.800 8.880 8.670 8.780 2,227,528 -0.02(-0.23%)
Oct 27, 2021 9.000 9.130 8.780 8.800 1,730,136 -0.27(-2.98%)
Oct 26, 2021 9.160 9.070 3,485,459 -0.09(-0.98%)
Oct 25, 2021 9.000 9.280 8.850 9.160 2,074,829 +0.17(+1.89%)
Oct 22, 2021 8.760 9.000 8.720 8.990 1,629,277 +0.24(+2.74%)
Oct 21, 2021 9.100 9.157 8.690 8.750 2,176,188 -0.34(-3.74%)
Oct 20, 2021 9.100 9.290 8.970 9.090 1,712,172 +0.08(+0.89%)
Oct 19, 2021 8.820 9.130 8.740 9.010 2,250,432 +0.36(+4.16%)
Oct 18, 2021 8.700 8.920 8.640 8.650 2,472,453 -0.01(-0.12%)
Oct 15, 2021 9.410 9.450 8.580 8.660 3,837,693 -0.68(-7.28%)
Oct 14, 2021 9.150 9.410 9.130 9.340 2,024,335 +0.25(+2.75%)
Oct 13, 2021 9.280 9.350 9.000 9.090 1,219,958 -0.11(-1.20%)
Oct 12, 2021 9.060 9.270 9.000 9.200 824,944 +0.17(+1.88%)
Oct 11, 2021 9.170 9.320 8.990 9.030 907,873 -0.09(-0.99%)
Oct 08, 2021 9.130 9.300 9.070 9.120 1,216,472 -0.01(-0.11%)
Oct 07, 2021 9.250 9.320 9.100 9.130 1,077,137 -0.06(-0.65%)
Oct 06, 2021 9.000 9.220 8.770 9.190 1,715,377 -0.01(-0.11%)
Oct 05, 2021 9.230 9.600 9.070 9.200 2,628,574 +0.13(+1.43%)
Oct 04, 2021 10.06 10.12 9.010 9.070 3,343,325 -1.07(-10.55%)
Oct 01, 2021 10.15 10.22 9.770 10.14 1,861,962 +0.08(+0.80%)
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%)
Sep 01, 2021 12.38 12.59 12.37 12.48 1,257,186 -0.23(-1.81%)
Aug 31, 2021 12.52 12.72 12.25 12.71 1,243,406 +0.14(+1.11%)
Aug 30, 2021 13.03 13.23 12.31 12.57 1,484,151 -0.21(-1.64%)
Aug 27, 2021 11.69 13.30 11.60 12.78 3,709,644 +1.30(+11.32%)
Aug 26, 2021 11.28 11.57 10.83 11.48 954,674 +0.44(+3.99%)
Aug 25, 2021 10.99 11.48 10.81 11.04 1,262,256 +0.14(+1.28%)
Aug 24, 2021 10.46 10.92 10.25 10.90 1,254,798 +0.60(+5.83%)
Aug 23, 2021 10.05 10.41 9.960 10.30 1,379,650 +0.37(+3.73%)
Aug 20, 2021 8.550 10.44 8.550 9.930 3,269,293 +1.45(+17.10%)
Aug 19, 2021 8.820 8.960 8.250 8.480 2,276,948 -0.33(-3.75%)
Aug 18, 2021 9.380 9.380 8.720 8.810 3,389,718 -0.48(-5.17%)
Aug 17, 2021 11.50 11.50 8.900 9.290 3,682,158 -0.69(-6.91%)
Aug 16, 2021 10.02 10.09 9.650 9.980 2,723,751 +0.48(+5.05%)
Aug 13, 2021 11.67 11.67 9.410 9.500 4,795,619 -1.81(-16.00%)
Aug 12, 2021 13.32 13.40 11.00 11.31 4,757,166 -2.09(-15.60%)
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.