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 )

2.160 -0.010 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 2.100 2.170 2.050 2.160 68,583 -0.01(-0.26%)
Dec 26, 2024 1.860 2.250 1.860 2.166 164,140 +0.26(+13.39%)
Dec 24, 2024 1.880 1.965 1.730 1.910 86,933 +0.13(+7.30%)
Dec 23, 2024 1.720 1.830 1.650 1.780 80,090 +0.03(+1.48%)
Dec 20, 2024 1.650 1.980 1.650 1.754 123,017 +0.05(+3.18%)
Dec 19, 2024 1.980 1.980 1.670 1.700 81,428 -0.23(-11.69%)
Dec 18, 2024 2.010 2.164 1.900 1.925 129,884 +0.04(+1.85%)
Dec 17, 2024 1.890 1.994 1.810 1.890 54,003 +0.07(+3.85%)
Dec 16, 2024 1.760 1.880 1.650 1.820 81,192 +0.00(+0.00%)
Dec 13, 2024 1.690 1.860 1.690 1.820 47,831 +0.08(+4.60%)
Dec 12, 2024 1.900 1.900 1.700 1.740 56,239 -0.16(-8.42%)
Dec 11, 2024 1.990 1.990 1.830 1.900 80,767 -0.17(-8.21%)
Dec 10, 2024 2.000 2.150 2.000 2.070 54,143 +0.00(+0.00%)
Dec 09, 2024 2.300 2.450 2.040 2.070 148,612 +0.04(+2.22%)
Dec 06, 2024 1.750 2.066 1.750 2.025 128,483 +0.26(+15.06%)
Dec 05, 2024 1.790 1.925 1.750 1.760 153,762 -0.03(-1.68%)
Dec 04, 2024 1.550 1.890 1.550 1.790 113,999 +0.19(+11.87%)
Dec 03, 2024 1.550 1.770 1.500 1.600 134,047 -0.05(-3.03%)
Dec 02, 2024 2.300 2.380 1.600 1.650 590,730 -0.65(-28.41%)
Nov 29, 2024 2.150 2.360 2.050 2.305 352,806 +0.40(+21.30%)
Nov 27, 2024 1.900 2.140 1.860 1.900 185,357 +0.08(+4.40%)
Nov 26, 2024 1.720 1.940 1.720 1.820 153,124 -0.16(-8.08%)
Nov 25, 2024 1.590 2.080 1.590 1.980 492,711 +0.51(+34.69%)
Nov 22, 2024 1.420 1.590 1.370 1.470 233,625 +0.15(+11.36%)
Nov 21, 2024 1.140 1.440 1.120 1.320 284,937 +0.21(+19.30%)
Nov 20, 2024 1.150 1.150 1.020 1.107 69,970 +0.03(+2.44%)
Nov 19, 2024 1.017 1.110 1.008 1.080 67,095 +0.10(+10.10%)
Nov 18, 2024 0.9911 1.040 0.9010 0.9810 114,832 -0.01(-1.41%)
Nov 15, 2024 1.080 1.080 0.9359 0.9950 39,268 -0.06(-5.24%)
Nov 14, 2024 1.000 1.170 1.000 1.050 154,201 +0.02(+1.94%)
Nov 13, 2024 1.150 1.150 1.030 1.030 73,808 -0.12(-10.43%)
Nov 12, 2024 1.170 1.285 1.100 1.150 269,176 +0.00(+0.00%)
Nov 11, 2024 0.7800 1.160 0.7799 1.150 503,932 +0.38(+49.35%)
Nov 08, 2024 0.7100 0.7800 0.7070 0.7700 24,469 +0.04(+4.76%)
Nov 07, 2024 0.7400 0.7990 0.7100 0.7350 98,508 -0.03(-4.53%)
Nov 06, 2024 0.7510 0.7871 0.7510 0.7699 44,213 +0.02(+3.34%)
Nov 05, 2024 0.8000 0.8000 0.7311 0.7450 91,597 +0.00(+0.28%)
Nov 04, 2024 0.7110 0.7850 0.7000 0.7429 81,172 +0.03(+4.65%)
Nov 01, 2024 0.7200 0.7300 0.6900 0.7099 29,330 +0.02(+2.88%)
Oct 31, 2024 0.7500 0.7500 0.6700 0.6900 60,744 -0.06(-8.06%)
Oct 30, 2024 0.7606 0.7900 0.7380 0.7505 46,650 -0.01(-1.38%)
Oct 29, 2024 0.8500 0.8925 0.7600 0.7610 144,798 -0.08(-9.23%)
Oct 28, 2024 0.8300 0.8500 0.7810 0.8384 59,717 +0.07(+8.74%)
Oct 25, 2024 0.8400 0.8498 0.7282 0.7710 344,896 -0.18(-18.83%)
Oct 24, 2024 1.000 1.080 0.9200 0.9499 94,906 -0.02(-1.56%)
Oct 23, 2024 0.9799 1.050 0.8900 0.9650 236,874 +0.06(+7.22%)
Oct 22, 2024 0.8400 0.9300 0.7900 0.9000 62,843 +0.11(+13.92%)
Oct 21, 2024 0.8900 0.8900 0.7800 0.7900 40,307 -0.06(-7.06%)
Oct 18, 2024 0.8200 0.8600 0.8142 0.8500 59,380 +0.04(+4.93%)
Oct 17, 2024 0.8100 0.8101 0.7500 0.8101 22,367 +0.02(+2.56%)
Oct 16, 2024 0.7650 0.8200 0.7500 0.7899 41,290 +0.05(+6.74%)
Oct 15, 2024 0.7800 0.8099 0.7200 0.7400 102,717 -0.06(-7.56%)
Oct 14, 2024 0.7600 0.8265 0.7300 0.8005 112,681 -0.02(-2.38%)
Oct 11, 2024 0.7700 0.9950 0.7501 0.8200 96,196 -0.02(-2.38%)
Oct 10, 2024 0.8100 0.8400 0.7400 0.8400 160,739 +0.02(+2.44%)
Oct 09, 2024 0.8100 0.8600 0.8100 0.8200 85,493 -0.01(-1.20%)
Oct 08, 2024 0.9800 0.9800 0.8100 0.8300 132,432 -0.09(-9.78%)
Oct 07, 2024 0.9900 1.020 0.8670 0.9200 171,533 -0.01(-0.95%)
Oct 04, 2024 0.8300 0.9800 0.8300 0.9288 52,828 +0.11(+13.70%)
Oct 03, 2024 0.9500 0.9500 0.7700 0.8169 87,559 -0.13(-13.74%)
Oct 02, 2024 0.7800 0.9614 0.6658 0.9470 374,820 +0.37(+64.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.