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

Jakks Pacific Inc (NQ: JAKK )

19.43 -0.29 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 11.24 11.26 10.50 11.00 154,347 -0.28(-2.48%)
Jun 29, 2021 11.32 11.47 11.08 11.28 27,183 -0.11(-0.97%)
Jun 28, 2021 11.06 11.53 11.04 11.39 70,648 -0.10(-0.87%)
Jun 25, 2021 11.62 11.93 11.44 11.49 135,505 -0.12(-1.03%)
Jun 24, 2021 12.00 12.00 10.80 11.61 415,370 -0.14(-1.19%)
Jun 23, 2021 11.95 12.06 11.65 11.75 114,234 -0.07(-0.59%)
Jun 22, 2021 11.50 12.10 11.22 11.82 78,159 +0.38(+3.32%)
Jun 21, 2021 10.78 11.54 10.64 11.44 149,721 +0.74(+6.92%)
Jun 18, 2021 10.76 11.34 10.51 10.70 193,695 -0.20(-1.83%)
Jun 17, 2021 12.45 12.62 10.12 10.90 502,455 -1.61(-12.87%)
Jun 16, 2021 12.88 13.11 12.41 12.51 117,854 -0.36(-2.80%)
Jun 15, 2021 13.44 13.44 12.61 12.87 139,804 -0.59(-4.38%)
Jun 14, 2021 12.55 13.88 12.51 13.46 312,700 +0.79(+6.24%)
Jun 11, 2021 11.15 13.46 10.99 12.67 802,592 +1.67(+15.18%)
Jun 10, 2021 10.56 11.30 10.31 11.00 230,038 +0.36(+3.38%)
Jun 09, 2021 10.57 10.90 10.36 10.64 242,652 +0.14(+1.33%)
Jun 08, 2021 11.15 11.32 10.41 10.50 278,526 -0.41(-3.76%)
Jun 07, 2021 11.04 11.37 10.74 10.91 225,820 -0.26(-2.33%)
Jun 04, 2021 10.25 11.63 9.900 11.17 495,508 +1.02(+10.05%)
Jun 03, 2021 9.700 10.15 9.591 10.15 230,701 +1.00(+10.93%)
Jun 02, 2021 9.170 9.380 8.840 9.150 48,992 +0.03(+0.33%)
Jun 01, 2021 8.610 9.200 8.610 9.120 98,206 +0.54(+6.29%)
May 28, 2021 8.570 8.600 8.340 8.580 56,623 +0.07(+0.82%)
May 27, 2021 7.830 8.940 7.750 8.510 402,348 +0.78(+10.09%)
May 26, 2021 8.140 8.470 7.600 7.730 277,544 -0.40(-4.92%)
May 25, 2021 8.570 8.640 8.100 8.130 131,768 -0.52(-6.01%)
May 24, 2021 9.250 10.29 8.580 8.650 1,035,168 -0.56(-6.08%)
May 21, 2021 9.380 9.475 9.090 9.210 52,532 -0.14(-1.50%)
May 20, 2021 9.390 9.450 9.069 9.350 34,221 -0.03(-0.32%)
May 19, 2021 9.090 9.450 8.990 9.380 56,848 +0.03(+0.32%)
May 18, 2021 8.830 9.440 8.720 9.350 70,143 +0.53(+6.01%)
May 17, 2021 8.390 8.870 8.390 8.820 45,994 +0.37(+4.38%)
May 14, 2021 8.490 8.910 8.430 8.450 61,989 +0.14(+1.68%)
May 13, 2021 8.970 8.970 8.025 8.310 228,885 -0.61(-6.84%)
May 12, 2021 9.010 9.340 8.920 8.920 77,291 -0.12(-1.33%)
May 11, 2021 8.900 9.490 8.635 9.040 145,190 -0.12(-1.31%)
May 10, 2021 9.260 9.470 9.110 9.160 74,892 -0.22(-2.35%)
May 07, 2021 8.940 9.480 8.880 9.380 157,336 +0.44(+4.92%)
May 06, 2021 9.180 9.270 8.690 8.940 159,869 -0.25(-2.72%)
May 05, 2021 9.420 9.450 8.910 9.190 133,472 -0.27(-2.85%)
May 04, 2021 9.680 9.850 9.140 9.460 168,653 -0.22(-2.27%)
May 03, 2021 9.640 9.900 9.220 9.680 212,679 +0.29(+3.09%)
Apr 30, 2021 9.060 9.500 8.810 9.390 287,400 +0.34(+3.76%)
Apr 29, 2021 7.920 9.230 7.920 9.050 1,761,889 +1.71(+23.30%)
Apr 28, 2021 7.300 7.700 7.130 7.340 157,262 -0.02(-0.27%)
Apr 27, 2021 7.550 7.550 7.010 7.360 56,847 -0.17(-2.26%)
Apr 26, 2021 7.160 7.530 7.070 7.530 71,393 +0.49(+6.96%)
Apr 23, 2021 6.880 7.135 6.770 7.040 54,700 +0.27(+3.99%)
Apr 22, 2021 6.470 7.250 6.470 6.770 107,287 +0.32(+4.96%)
Apr 21, 2021 5.940 6.529 5.940 6.450 77,732 +0.43(+7.14%)
Apr 20, 2021 6.460 6.475 5.830 6.020 170,860 -0.46(-7.10%)
Apr 19, 2021 6.330 6.580 6.320 6.480 47,703 +0.07(+1.09%)
Apr 16, 2021 6.590 6.780 6.306 6.410 28,800 -0.18(-2.73%)
Apr 15, 2021 6.500 6.665 6.310 6.590 59,237 +0.12(+1.85%)
Apr 14, 2021 6.500 6.880 6.410 6.470 61,246 -0.04(-0.61%)
Apr 13, 2021 6.850 6.850 6.290 6.510 140,299 -0.38(-5.52%)
Apr 12, 2021 6.980 7.080 6.750 6.890 63,677 -0.26(-3.64%)
Apr 09, 2021 7.270 7.270 6.750 7.150 71,600 -0.07(-0.97%)
Apr 08, 2021 7.210 7.380 6.980 7.220 60,716 -0.02(-0.28%)
Apr 07, 2021 7.190 7.510 7.110 7.240 87,051 -0.03(-0.41%)
Apr 06, 2021 7.240 7.470 7.040 7.270 238,106 +0.04(+0.55%)
Apr 05, 2021 7.900 7.960 6.960 7.230 185,326 -0.36(-4.74%)
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.