JOBY

Joby Aviation Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Joby Aviation Inc JOBY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.87% 4.90 18:24:40
Open Price Low Price High Price Close Price Prev Close
4.96 4.85 5.27 4.88 4.81
more quote information »

JOBY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.356.404.805.304,935,713-1.45-22.83%
1 Month7.137.604.806.232,950,386-2.23-31.28%
3 Months8.8010.204.807.352,808,629-3.90-44.32%
6 Months10.6714.334.808.733,237,740-5.77-54.08%
1 Year10.6714.334.808.733,237,740-5.77-54.08%
3 Years10.6714.334.808.733,237,740-5.77-54.08%
5 Years10.6714.334.808.733,237,740-5.77-54.08%

JOBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 4.81 -0.31 -6.05% 5.27 5.27 4.80 5,041,699
Jan 18 2022 5.12 -0.59 -10.33% 5.61 5.64 5.0622 6,632,153
Jan 14 2022 5.71 -0.11 -1.89% 5.77 5.97 5.56 4,194,844
Jan 13 2022 5.82 -0.51 -8.06% 6.35 6.40 5.765 3,874,157
Jan 12 2022 6.33 0.01 0.16% 6.40 6.44 6.22 1,884,410
Jan 11 2022 6.32 0.38 6.4% 6.00 6.44 5.91 2,487,657
Jan 10 2022 5.94 -0.36 -5.71% 6.25 6.28 5.83 4,556,621
Jan 07 2022 6.30 -0.05 -0.79% 6.39 6.58 6.20 3,254,583
Jan 06 2022 6.35 -0.62 -8.9% 6.97 7.05 6.315 3,640,702
Jan 05 2022 6.97 -0.27 -3.73% 7.23 7.54 6.935 1,772,512
Jan 04 2022 7.24 -0.24 -3.21% 7.52 7.59 7.15 1,441,582
Jan 03 2022 7.48 0.18 2.47% 7.35 7.60 7.18 1,850,616
Dec 31 2021 7.30 -0.08 -1.08% 7.33 7.45 7.2599 1,446,022
Dec 30 2021 7.38 0.40 5.73% 6.98 7.53 6.93 3,348,064
Dec 29 2021 6.98 -0.39 -5.29% 7.31 7.41 6.96 1,978,207
Dec 28 2021 7.37 0.09 1.24% 7.24 7.59 7.12 1,965,283
Dec 27 2021 7.28 -0.09 -1.22% 7.37 7.52 7.17 1,779,042
Dec 23 2021 7.37 0.27 3.8% 7.13 7.46 7.11 1,958,786
Dec 22 2021 7.10 -0.02 -0.28% 7.12 7.24 6.96 1,880,047
Dec 21 2021 7.12 0.33 4.86% 6.81 7.28 6.81 2,428,829
Dec 20 2021 6.79 -0.19 -2.72% 6.84 6.87 6.58 2,780,561
See More Historical Prices ยป
Your Recent History
NYSE
JOBY
Joby Aviat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220120 23:56:45