Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Joby Aviation Inc (NY: JOBY )

6.530 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	6.900	6.900	6.340	6.530	10,042,042	-0.44(-6.31%)
Jul 18, 2024	7.100	7.540	6.910	6.970	10,835,338	-0.09(-1.27%)
Jul 17, 2024	7.110	7.485	6.920	7.060	11,944,150	-0.40(-5.36%)
Jul 16, 2024	6.960	7.690	6.780	7.460	13,826,343	+0.51(+7.34%)
Jul 15, 2024	6.820	7.040	6.605	6.950	10,663,106	+0.34(+5.14%)
Jul 12, 2024	6.120	6.660	6.080	6.610	14,505,055	+0.40(+6.44%)
Jul 11, 2024	5.380	6.260	5.350	6.210	21,432,972	+1.02(+19.65%)
Jul 10, 2024	5.130	5.220	5.065	5.190	3,551,488	+0.08(+1.57%)
Jul 09, 2024	5.200	5.230	5.090	5.110	3,676,770	-0.10(-1.92%)
Jul 08, 2024	5.120	5.250	5.090	5.210	3,927,776	+0.05(+0.97%)
Jul 05, 2024	5.190	5.190	5.040	5.160	4,445,037	+0.01(+0.19%)
Jul 03, 2024	5.000	5.240	4.980	5.150	5,772,600	+0.19(+3.83%)
Jul 02, 2024	4.940	5.315	4.870	4.960	11,027,977	+0.09(+1.85%)
Jul 01, 2024	5.100	5.100	4.780	4.870	8,352,679	-0.23(-4.51%)
Jun 28, 2024	5.100	5.150	4.980	5.100	27,584,144	+0.00(+0.00%)
Jun 27, 2024	5.010	5.105	4.955	5.100	10,015,429	+0.10(+2.00%)
Jun 26, 2024	4.880	5.000	4.790	5.000	5,056,153	+0.16(+3.31%)
Jun 25, 2024	5.080	5.110	4.820	4.840	5,694,069	-0.27(-5.28%)
Jun 24, 2024	5.110	5.350	5.050	5.110	6,135,945	-0.08(-1.54%)
Jun 21, 2024	4.850	5.200	4.770	5.190	11,114,631	+0.39(+8.13%)
Jun 20, 2024	5.000	5.020	4.780	4.800	5,552,483	-0.20(-4.00%)
Jun 18, 2024	4.920	5.020	4.890	5.000	3,844,499	+0.08(+1.63%)
Jun 17, 2024	4.910	4.990	4.870	4.920	2,872,434	+0.04(+0.82%)
Jun 14, 2024	4.950	5.020	4.840	4.880	4,292,272	-0.12(-2.40%)
Jun 13, 2024	5.160	5.240	4.960	5.000	3,757,463	-0.14(-2.72%)
Jun 12, 2024	5.250	5.430	5.135	5.140	5,624,586	+0.05(+0.98%)
Jun 11, 2024	5.025	5.145	5.025	5.090	3,211,946	+0.00(+0.00%)
Jun 10, 2024	4.950	5.205	4.932	5.090	3,432,756	+0.10(+2.00%)
Jun 07, 2024	5.050	5.130	4.950	4.990	3,349,058	-0.16(-3.11%)
Jun 06, 2024	5.170	5.210	5.040	5.150	3,398,478	-0.01(-0.19%)
Jun 05, 2024	4.920	5.245	4.890	5.160	5,294,817	+0.29(+5.95%)
Jun 04, 2024	4.870	4.935	4.820	4.870	3,292,168	+0.00(+0.00%)
Jun 03, 2024	4.960	5.025	4.830	4.870	3,614,989	+0.00(+0.00%)
May 31, 2024	4.870	5.000	4.780	4.870	3,834,973	+0.06(+1.25%)
May 30, 2024	4.750	4.865	4.710	4.810	3,309,710	+0.11(+2.34%)
May 29, 2024	4.790	4.805	4.670	4.700	4,866,738	-0.16(-3.29%)
May 28, 2024	4.960	5.015	4.850	4.860	3,596,105	-0.05(-1.02%)
May 24, 2024	4.840	4.950	4.790	4.910	3,236,606	+0.10(+2.08%)
May 23, 2024	4.920	4.931	4.760	4.810	3,852,312	-0.06(-1.23%)
May 22, 2024	4.910	4.940	4.810	4.870	3,493,803	-0.02(-0.41%)
May 21, 2024	4.950	5.180	4.885	4.890	5,785,182	-0.06(-1.21%)
May 20, 2024	5.030	5.115	4.910	4.950	5,163,788	-0.09(-1.79%)
May 17, 2024	5.030	5.060	4.990	5.040	2,946,092	+0.02(+0.40%)
May 16, 2024	5.140	5.195	5.020	5.020	3,302,890	-0.12(-2.33%)
May 15, 2024	5.470	5.470	5.130	5.140	4,253,879	-0.25(-4.64%)
May 14, 2024	5.160	5.520	5.160	5.390	8,114,847	+0.34(+6.73%)
May 13, 2024	5.110	5.260	5.030	5.050	4,415,388	-0.01(-0.20%)
May 10, 2024	5.220	5.310	4.990	5.060	4,078,826	-0.13(-2.50%)
May 09, 2024	4.920	5.210	4.915	5.190	4,803,240	+0.30(+6.13%)
May 08, 2024	5.230	5.345	4.850	4.890	8,498,750	-0.48(-8.94%)
May 07, 2024	5.480	5.520	5.350	5.370	3,937,538	-0.16(-2.89%)
May 06, 2024	5.440	5.590	5.430	5.530	3,946,415	+0.15(+2.79%)
May 03, 2024	5.500	5.570	5.300	5.380	4,227,236	+0.00(+0.00%)
May 02, 2024	5.360	5.410	5.105	5.380	4,645,251	+0.16(+3.07%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Joby Aviation Inc (NY: JOBY )

Historical Prices