Joby Aviation Inc (NY: JOBY )

5.360 -0.110 (-2.01%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 5.580 5.640 5.385 5.470 4,575,956 -0.15(-2.67%)
Feb 29, 2024 5.630 5.820 5.570 5.620 4,732,093 +0.11(+2.00%)
Feb 28, 2024 5.590 5.630 5.470 5.510 5,956,939 -0.18(-3.16%)
Feb 27, 2024 5.530 5.890 5.530 5.690 5,178,283 +0.22(+4.02%)
Feb 26, 2024 5.450 5.565 5.350 5.470 5,087,151 +0.05(+0.92%)
Feb 23, 2024 5.640 5.640 5.410 5.420 5,363,181 -0.04(-0.73%)
Feb 22, 2024 5.880 6.060 5.450 5.460 11,056,329 -0.61(-10.05%)
Feb 21, 2024 6.480 6.480 5.960 6.070 7,829,656 -0.14(-2.25%)
Feb 20, 2024 6.200 6.300 6.060 6.210 4,143,217 +0.01(+0.16%)
Feb 16, 2024 6.250 6.330 6.130 6.200 4,157,032 -0.17(-2.67%)
Feb 15, 2024 6.240 6.490 6.200 6.370 4,260,443 +0.13(+2.08%)
Feb 14, 2024 6.100 6.260 5.990 6.240 6,227,033 +0.26(+4.35%)
Feb 13, 2024 5.950 6.080 5.850 5.980 8,468,384 -0.33(-5.23%)
Feb 12, 2024 6.480 6.520 6.100 6.310 11,889,246 +0.38(+6.41%)
Feb 09, 2024 6.000 6.000 5.780 5.930 4,663,439 +0.15(+2.60%)
Feb 08, 2024 5.650 5.880 5.650 5.780 3,877,808 +0.13(+2.30%)
Feb 07, 2024 5.800 5.800 5.500 5.650 4,026,402 -0.20(-3.42%)
Feb 06, 2024 5.540 5.850 5.510 5.850 3,344,799 +0.33(+5.98%)
Feb 05, 2024 5.600 5.630 5.430 5.520 3,938,949 -0.20(-3.50%)
Feb 02, 2024 5.550 5.740 5.450 5.720 4,171,796 +0.04(+0.70%)
Feb 01, 2024 5.540 5.710 5.470 5.680 4,397,571 +0.22(+4.03%)
Jan 31, 2024 5.710 5.810 5.450 5.460 5,285,630 -0.27(-4.71%)
Jan 30, 2024 6.000 6.010 5.710 5.730 4,933,183 -0.40(-6.53%)
Jan 29, 2024 5.630 6.190 5.625 6.130 4,961,155 +0.50(+8.88%)
Jan 26, 2024 5.730 5.900 5.610 5.630 2,781,349 -0.09(-1.57%)
Jan 25, 2024 5.830 5.845 5.700 5.720 4,384,622 -0.04(-0.69%)
Jan 24, 2024 6.060 6.080 5.740 5.760 3,424,983 -0.20(-3.36%)
Jan 23, 2024 6.140 6.180 5.878 5.960 4,893,248 +0.09(+1.53%)
Jan 22, 2024 5.790 6.270 5.720 5.870 7,436,858 +0.24(+4.26%)
Jan 19, 2024 5.650 5.675 5.425 5.630 4,571,954 +0.03(+0.54%)
Jan 18, 2024 5.820 5.880 5.480 5.600 4,877,243 -0.09(-1.58%)
Jan 17, 2024 5.580 5.700 5.530 5.690 3,196,880 +0.00(+0.00%)
Jan 16, 2024 5.800 5.810 5.670 5.690 4,644,195 -0.20(-3.40%)
Jan 12, 2024 5.970 6.135 5.850 5.890 3,212,699 -0.10(-1.67%)
Jan 11, 2024 6.060 6.100 5.865 5.990 3,632,337 -0.08(-1.32%)
Jan 10, 2024 6.150 6.170 5.990 6.070 3,128,912 -0.08(-1.30%)
Jan 09, 2024 6.270 6.310 6.110 6.150 3,309,859 -0.22(-3.45%)
Jan 08, 2024 6.160 6.420 6.090 6.370 3,754,946 +0.28(+4.60%)
Jan 05, 2024 6.000 6.190 5.970 6.090 3,071,214 +0.04(+0.66%)
Jan 04, 2024 6.000 6.225 5.940 6.050 4,208,682 +0.07(+1.17%)
Jan 03, 2024 6.100 6.110 5.940 5.980 5,566,112 -0.20(-3.24%)
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.