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

Joby Aviation Inc WT (NY: JOB-WS )

0.6214 +0.0114 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.6352 0.6490 0.6200 0.6214 34,533 +0.01(+1.87%)
Aug 22, 2024 0.6800 0.7785 0.6100 0.6100 83,854 -0.04(-6.15%)
Aug 21, 2024 0.6100 0.6900 0.5850 0.6500 66,995 +0.05(+7.58%)
Aug 20, 2024 0.6400 0.6400 0.5845 0.6042 5,119 -0.03(-4.64%)
Aug 19, 2024 0.6100 0.6400 0.5600 0.6336 26,216 +0.01(+1.78%)
Aug 16, 2024 0.6358 0.6400 0.6000 0.6225 48,775 -0.01(-1.50%)
Aug 15, 2024 0.5949 0.6599 0.5949 0.6320 43,038 +0.05(+9.40%)
Aug 14, 2024 0.6223 0.6260 0.5500 0.5777 68,130 -0.03(-5.31%)
Aug 13, 2024 0.6284 0.6568 0.6098 0.6101 47,374 -0.03(-4.00%)
Aug 12, 2024 0.7000 0.7250 0.6210 0.6355 46,047 +0.02(+2.50%)
Aug 09, 2024 0.7400 0.7800 0.6055 0.6200 76,097 -0.07(-9.49%)
Aug 08, 2024 0.6499 0.6890 0.6399 0.6850 71,870 +0.07(+10.95%)
Aug 07, 2024 0.6800 0.6882 0.5703 0.6174 56,818 -0.03(-5.02%)
Aug 06, 2024 0.6800 0.6900 0.6500 0.6500 31,608 -0.01(-0.99%)
Aug 05, 2024 0.6400 0.7637 0.6000 0.6565 195,478 +0.02(+2.59%)
Aug 02, 2024 0.7700 0.7700 0.6359 0.6399 118,945 -0.11(-14.68%)
Aug 01, 2024 0.8500 0.9000 0.7400 0.7500 219,906 -0.15(-16.91%)
Jul 31, 2024 0.8540 0.9200 0.8443 0.9026 24,025 -0.01(-1.51%)
Jul 30, 2024 0.9500 0.9658 0.8700 0.9164 64,699 -0.05(-5.53%)
Jul 29, 2024 0.9700 1.020 0.9100 0.9700 80,382 +0.02(+2.11%)
Jul 26, 2024 1.000 1.140 0.9130 0.9500 83,939 +0.03(+3.13%)
Jul 25, 2024 0.9100 1.040 0.9000 0.9212 50,702 -0.02(-2.58%)
Jul 24, 2024 1.160 1.160 0.9110 0.9456 33,933 -0.08(-8.19%)
Jul 23, 2024 0.9750 1.140 0.9750 1.030 115,124 +0.07(+7.29%)
Jul 22, 2024 0.9300 1.060 0.9277 0.9600 55,080 -0.07(-6.80%)
Jul 19, 2024 1.200 1.200 0.9302 1.030 77,355 -0.07(-6.36%)
Jul 18, 2024 1.150 1.410 1.050 1.100 101,870 -0.12(-9.84%)
Jul 17, 2024 1.340 1.340 1.080 1.220 86,809 -0.12(-8.96%)
Jul 16, 2024 1.100 1.430 1.050 1.340 121,258 +0.27(+25.32%)
Jul 15, 2024 0.9800 1.130 0.9503 1.069 163,608 +0.11(+11.36%)
Jul 12, 2024 0.8800 0.9900 0.8800 0.9602 80,342 +0.12(+13.94%)
Jul 11, 2024 0.5500 0.8800 0.5500 0.8427 234,246 +0.29(+53.22%)
Jul 10, 2024 0.5600 0.5603 0.5450 0.5500 7,142 -0.02(-3.51%)
Jul 09, 2024 0.5101 0.5700 0.5101 0.5700 2,785 +0.00(+0.87%)
Jul 08, 2024 0.5738 0.6000 0.5525 0.5651 3,675 -0.02(-4.22%)
Jul 05, 2024 0.6000 0.6195 0.5665 0.5900 19,408 +0.01(+0.85%)
Jul 03, 2024 0.5500 0.6100 0.5500 0.5850 88,499 +0.05(+10.27%)
Jul 02, 2024 0.5800 0.6408 0.5305 0.5305 10,959 +0.01(+2.02%)
Jul 01, 2024 0.5850 0.5850 0.5100 0.5200 31,744 -0.05(-8.77%)
Jun 28, 2024 0.5800 0.5977 0.5650 0.5700 15,143 +0.01(+2.24%)
Jun 27, 2024 0.5508 0.5575 0.5401 0.5575 4,552 -0.01(-1.06%)
Jun 26, 2024 0.5799 0.5799 0.5500 0.5635 8,803 +0.02(+2.77%)
Jun 25, 2024 0.5912 0.5912 0.5401 0.5483 17,946 -0.04(-7.07%)
Jun 24, 2024 0.6300 0.7000 0.5725 0.5900 44,480 -0.03(-4.22%)
Jun 21, 2024 0.6000 0.6160 0.5600 0.6160 33,206 +0.07(+12.00%)
Jun 20, 2024 0.6000 0.6000 0.5380 0.5500 19,003 -0.02(-3.51%)
Jun 18, 2024 0.5600 0.6140 0.5577 0.5700 26,728 -0.03(-5.00%)
Jun 17, 2024 0.6650 0.6775 0.5700 0.6000 90,188 +0.00(+0.60%)
Jun 14, 2024 0.6550 0.6550 0.5602 0.5964 30,995 -0.03(-4.32%)
Jun 13, 2024 0.6601 0.7375 0.6002 0.6233 13,275 -0.05(-6.97%)
Jun 12, 2024 0.6773 0.7300 0.6430 0.6700 99,957 +0.02(+2.92%)
Jun 11, 2024 0.7230 0.7230 0.5870 0.6510 75,376 -0.07(-9.58%)
Jun 10, 2024 0.6200 0.7325 0.6105 0.7200 87,887 +0.07(+10.99%)
Jun 07, 2024 0.6643 0.6925 0.6255 0.6487 117,597 +0.02(+2.97%)
Jun 06, 2024 0.6200 0.6850 0.6200 0.6300 5,153 -0.03(-3.89%)
Jun 05, 2024 0.5800 0.7265 0.5800 0.6555 125,503 +0.10(+18.02%)
Jun 04, 2024 0.5119 0.5620 0.5119 0.5554 10,701 +0.01(+1.54%)
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.