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 )

1.820 -0.160 (-8.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2024 0.6298 0.6363 0.5302 0.5749 32,127 -0.06(-8.75%)
Sep 30, 2024 0.6838 0.6999 0.6100 0.6300 10,248 -0.05(-7.62%)
Sep 27, 2024 0.6299 0.7825 0.6299 0.6820 117,886 +0.09(+14.62%)
Sep 26, 2024 0.5910 0.6200 0.5910 0.5950 7,720 +0.00(+0.69%)
Sep 25, 2024 0.6000 0.6099 0.5440 0.5909 16,268 +0.01(+1.01%)
Sep 24, 2024 0.5900 0.6350 0.5850 0.5850 13,741 -0.01(-2.48%)
Sep 23, 2024 0.6195 0.6380 0.5957 0.5999 20,830 +0.01(+1.68%)
Sep 20, 2024 0.6100 0.6150 0.5900 0.5900 7,642 -0.00(-0.17%)
Sep 19, 2024 0.6040 0.6839 0.5700 0.5910 23,962 +0.01(+1.90%)
Sep 18, 2024 0.6300 0.6450 0.5800 0.5800 28,771 -0.05(-8.08%)
Sep 17, 2024 0.6300 0.6338 0.6300 0.6310 7,932 +0.00(+0.11%)
Sep 16, 2024 0.6999 0.6999 0.6300 0.6303 15,797 -0.03(-4.41%)
Sep 13, 2024 0.6262 0.6600 0.6200 0.6594 22,418 +0.01(+1.62%)
Sep 12, 2024 0.6100 0.6500 0.5900 0.6489 28,713 +0.03(+5.51%)
Sep 11, 2024 0.6046 0.6262 0.5600 0.6150 53,975 +0.04(+6.03%)
Sep 10, 2024 0.5900 0.6044 0.5700 0.5800 77,775 +0.00(+0.00%)
Sep 09, 2024 0.5625 0.5915 0.5563 0.5800 40,630 +0.04(+8.01%)
Sep 06, 2024 0.5358 0.5601 0.5301 0.5370 51,630 +0.00(+0.75%)
Sep 05, 2024 0.5540 0.5579 0.5330 0.5330 11,134 -0.02(-3.79%)
Sep 04, 2024 0.5700 0.5750 0.5490 0.5540 32,583 +0.00(+0.73%)
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.