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

Jakks Pacific Inc (NQ: JAKK )

19.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2002 143.97 146.34 140.74 146.34 9,513 +2.95(+2.05%)
Nov 27, 2002 132.28 143.87 132.09 143.40 20,962 +5.99(+4.36%)
Nov 26, 2002 142.07 142.07 128.38 137.41 34,442 -4.18(-2.95%)
Nov 25, 2002 142.07 144.35 137.79 141.59 27,781 -3.61(-2.49%)
Nov 22, 2002 144.92 146.53 142.54 145.20 20,320 +0.47(+0.33%)
Nov 21, 2002 141.12 147.29 140.54 144.73 20,951 +3.23(+2.28%)
Nov 20, 2002 141.59 144.92 139.31 141.50 17,363 +0.09(+0.07%)
Nov 19, 2002 139.22 142.07 139.22 141.40 27,371 +2.85(+2.06%)
Nov 18, 2002 134.56 141.40 133.04 138.55 24,077 +5.70(+4.29%)
Nov 15, 2002 131.14 135.03 131.14 132.85 6,966 +0.76(+0.58%)
Nov 14, 2002 135.60 137.03 129.05 132.09 12,059 -1.62(-1.22%)
Nov 13, 2002 131.99 134.65 128.76 133.71 18,468 +2.57(+1.96%)
Nov 12, 2002 125.82 133.61 125.15 131.14 20,836 +5.70(+4.55%)
Nov 11, 2002 133.99 134.46 125.25 125.44 17,637 -8.55(-6.38%)
Nov 08, 2002 134.65 134.75 128.29 133.99 22,940 -0.57(-0.42%)
Nov 07, 2002 128.48 135.41 128.19 134.56 23,477 +3.05(+2.32%)
Nov 06, 2002 125.44 132.18 124.96 131.51 24,761 +5.12(+4.05%)
Nov 05, 2002 131.61 133.51 124.01 126.39 27,318 -5.04(-3.83%)
Nov 04, 2002 133.04 137.79 126.63 131.42 24,592 +0.66(+0.51%)
Nov 01, 2002 125.82 133.42 125.25 130.76 35,747 +4.94(+3.93%)
Oct 31, 2002 118.31 126.48 117.83 125.82 70,127 +8.08(+6.86%)
Oct 30, 2002 110.04 119.16 108.71 117.74 74,714 +9.03(+8.30%)
Oct 29, 2002 111.47 111.66 101.20 108.71 17,310 -1.81(-1.63%)
Oct 28, 2002 111.09 112.32 108.43 110.52 38,294 +1.81(+1.66%)
Oct 25, 2002 106.53 109.85 105.48 108.71 41,812 +0.38(+0.35%)
Oct 24, 2002 106.05 109.28 105.48 108.33 28,060 +1.06(+0.98%)
Oct 23, 2002 106.91 108.33 105.00 107.28 33,590 -1.15(-1.06%)
Oct 22, 2002 105.95 110.52 105.58 108.43 91,521 +4.56(+4.39%)
Oct 21, 2002 105.00 106.81 103.68 103.86 30,412 -0.76(-0.73%)
Oct 18, 2002 103.30 105.77 100.92 104.62 16,242 +0.95(+0.92%)
Oct 17, 2002 99.59 106.14 99.59 103.67 17,864 +5.51(+5.61%)
Oct 16, 2002 99.78 102.25 97.88 98.16 8,548 -4.47(-4.35%)
Oct 15, 2002 97.78 105.77 96.93 102.63 30,149 +1.99(+1.97%)
Oct 14, 2002 98.45 101.20 95.69 100.64 4,661 +1.62(+1.64%)
Oct 11, 2002 91.51 101.87 91.42 99.02 14,985 +7.53(+8.23%)
Oct 10, 2002 89.14 91.89 88.38 91.49 13,922 +1.03(+1.13%)
Oct 09, 2002 95.12 96.36 89.33 90.47 15,416 -5.80(-6.02%)
Oct 08, 2002 95.69 97.31 94.29 96.26 18,363 -1.71(-1.75%)
Oct 07, 2002 103.67 103.96 96.07 97.97 27,044 -6.84(-6.53%)
Oct 04, 2002 105.67 105.67 101.20 104.81 9,257 -1.42(-1.34%)
Oct 03, 2002 104.72 107.00 103.58 106.24 6,082 +1.69(+1.62%)
Oct 02, 2002 106.53 109.47 104.34 104.55 9,052 -2.07(-1.94%)
Oct 01, 2002 104.53 107.19 100.25 106.62 24,127 +0.96(+0.91%)
Sep 30, 2002 103.58 106.62 101.20 105.66 18,487 -0.77(-0.72%)
Sep 27, 2002 105.10 107.86 104.34 106.43 15,784 -0.67(-0.62%)
Sep 26, 2002 103.20 108.33 103.11 107.10 31,780 +1.90(+1.81%)
Sep 25, 2002 98.83 105.86 94.84 105.19 21,877 +8.93(+9.28%)
Sep 24, 2002 94.08 97.40 93.22 96.26 21,155 +1.43(+1.50%)
Sep 23, 2002 103.30 103.30 94.17 94.84 19,983 -9.22(-8.86%)
Sep 20, 2002 101.20 104.53 99.11 104.06 20,630 +4.66(+4.68%)
Sep 19, 2002 103.86 103.86 99.30 99.40 10,587 -3.14(-3.06%)
Sep 18, 2002 104.62 105.00 102.53 102.53 11,070 -2.57(-2.44%)
Sep 17, 2002 106.81 108.24 104.06 105.10 16,816 +0.38(+0.36%)
Sep 16, 2002 106.53 108.43 103.86 104.72 11,587 -3.33(-3.08%)
Sep 13, 2002 108.52 109.76 107.38 108.05 11,980 -1.23(-1.13%)
Sep 12, 2002 111.47 111.56 106.91 109.28 8,818 +0.29(+0.26%)
Sep 11, 2002 108.43 111.37 106.43 109.00 12,964 +1.99(+1.86%)
Sep 10, 2002 106.91 108.99 106.91 107.00 9,050 -0.28(-0.27%)
Sep 09, 2002 109.38 110.61 105.67 107.29 5,939 -1.23(-1.14%)
Sep 06, 2002 107.57 110.61 106.91 108.52 8,243 +1.52(+1.42%)
Sep 05, 2002 107.76 109.66 106.91 107.00 10,565 -3.99(-3.60%)
Sep 04, 2002 108.33 113.08 106.91 110.99 8,523 +2.74(+2.53%)
Sep 03, 2002 109.19 112.23 105.48 108.25 20,657 -0.27(-0.25%)
Aug 30, 2002 110.90 113.37 105.95 108.52 12,428 -3.61(-3.22%)
Aug 29, 2002 109.66 112.61 107.29 112.13 10,505 +2.47(+2.25%)
Aug 28, 2002 113.46 113.94 109.28 109.66 15,397 -2.47(-2.20%)
Aug 27, 2002 111.75 114.98 110.80 112.13 24,070 +0.48(+0.43%)
Aug 26, 2002 116.31 116.88 110.23 111.66 21,884 -2.87(-2.51%)
Aug 23, 2002 112.80 118.02 112.04 114.53 39,315 +2.02(+1.79%)
Aug 22, 2002 105.95 113.08 105.50 112.51 35,852 +6.56(+6.19%)
Aug 21, 2002 102.81 107.10 100.25 105.95 38,536 +3.04(+2.95%)
Aug 20, 2002 106.91 108.33 101.68 102.92 51,785 -1.23(-1.19%)
Aug 16, 2002 104.53 105.48 102.72 104.15 17,552 -1.33(-1.26%)
Aug 15, 2002 105.00 108.43 101.77 105.48 17,277 +0.95(+0.91%)
Aug 14, 2002 102.06 105.00 98.83 104.53 8,323 +3.42(+3.38%)
Aug 13, 2002 101.01 106.80 99.68 101.11 19,574 -1.14(-1.11%)
Aug 12, 2002 105.58 107.29 101.20 102.25 9,071 -1.24(-1.19%)
Aug 07, 2002 104.53 104.53 101.96 103.48 21,877 -0.75(-0.72%)
Aug 06, 2002 101.68 106.43 101.68 104.23 15,406 +3.89(+3.87%)
Aug 05, 2002 102.63 103.30 99.78 100.35 1,319,621 -1.33(-1.31%)
Aug 02, 2002 106.72 108.52 99.30 101.68 20,404 -3.89(-3.68%)
Aug 01, 2002 110.71 110.71 103.67 105.57 11,049 -5.24(-4.73%)
Jul 31, 2002 117.36 117.45 108.33 110.80 31,001 -6.56(-5.59%)
Jul 30, 2002 114.03 117.74 112.13 117.36 27,609 +3.52(+3.09%)
Jul 29, 2002 104.53 113.84 104.06 113.84 21,723 +11.21(+10.93%)
Jul 26, 2002 101.20 105.39 97.88 102.63 24,544 +6.75(+7.04%)
Jul 25, 2002 105.48 106.91 94.55 95.88 48,245 -11.97(-11.10%)
Jul 24, 2002 105.48 107.86 90.94 107.86 68,075 -1.23(-1.13%)
Jul 23, 2002 120.78 121.64 103.58 109.09 86,672 -14.16(-11.49%)
Jul 22, 2002 127.72 142.07 116.60 123.25 114,651 -17.39(-12.36%)
Jul 19, 2002 140.45 140.64 133.04 140.64 31,412 -1.90(-1.33%)
Jul 17, 2002 144.44 149.38 137.88 142.54 22,277 -9.79(-6.43%)
Jul 12, 2002 151.47 153.47 151.47 152.33 7,545 +0.38(+0.25%)
Jul 11, 2002 153.85 153.85 147.20 151.95 13,427 -1.71(-1.11%)
Jul 10, 2002 149.29 154.80 149.29 153.66 35,894 +4.37(+2.93%)
Jul 09, 2002 150.62 150.62 149.29 149.29 37,073 -1.33(-0.88%)
Jul 08, 2002 147.67 150.62 147.67 150.62 21,299 +2.95(+1.99%)
Jul 05, 2002 141.12 152.52 140.26 147.67 11,628 +5.70(+4.02%)
Jul 04, 2002 155.37 155.75 136.36 141.97 96,414 +0.00(+0.00%)
Jul 03, 2002 155.37 155.75 136.36 141.97 96,414 -14.35(-9.18%)
Jul 02, 2002 163.45 163.45 152.33 156.32 30,654 -7.70(-4.69%)
Jul 01, 2002 167.34 168.77 161.55 164.02 20,972 -4.28(-2.54%)
Jun 28, 2002 164.40 168.77 159.65 168.29 39,799 +3.90(+2.37%)
Jun 27, 2002 161.55 164.78 151.00 164.40 14,637 +3.90(+2.43%)
Jun 26, 2002 159.74 162.21 155.37 160.50 25,529 -1.04(-0.65%)
Jun 25, 2002 168.67 168.67 158.22 161.55 24,508 -0.28(-0.18%)
Jun 21, 2002 159.74 164.30 159.27 161.83 18,342 +3.23(+2.04%)
Jun 20, 2002 162.59 165.92 158.60 158.60 30,980 -4.56(-2.80%)
Jun 19, 2002 163.91 166.77 160.60 163.16 24,666 -0.09(-0.06%)
Jun 18, 2002 164.11 169.62 161.83 163.26 24,582 -2.85(-1.72%)
Jun 17, 2002 164.21 166.11 162.64 166.11 24,266 +1.81(+1.10%)
Jun 14, 2002 167.82 170.10 163.07 164.30 35,452 -7.51(-4.37%)
Jun 12, 2002 167.15 172.47 164.87 171.81 22,214 +4.37(+2.61%)
Jun 11, 2002 168.77 171.90 166.49 167.44 15,258 -1.71(-1.01%)
Jun 10, 2002 171.62 172.57 168.39 169.15 13,364 -2.09(-1.22%)
Jun 07, 2002 163.54 171.62 163.54 171.24 32,980 +7.70(+4.71%)
Jun 06, 2002 171.05 171.52 163.54 163.54 21,183 -8.36(-4.86%)
Jun 05, 2002 170.11 172.95 169.15 171.90 29,117 -1.52(-0.88%)
May 31, 2002 171.05 173.90 169.81 173.43 23,793 -1.14(-0.65%)
May 28, 2002 169.53 174.66 168.77 174.56 57,078 +4.85(+2.86%)
May 27, 2002 169.15 171.05 168.67 169.72 66,517 +0.00(+0.00%)
May 24, 2002 169.15 171.05 168.67 169.72 66,423 -0.19(-0.11%)
May 23, 2002 168.77 171.43 166.30 169.91 411,208 -1.14(-0.67%)
May 22, 2002 170.19 173.43 169.62 171.05 23,751 -1.04(-0.61%)
May 21, 2002 172.76 173.90 168.67 172.09 30,475 -1.05(-0.60%)
May 20, 2002 175.99 177.70 170.86 173.14 35,495 -3.61(-2.04%)
May 17, 2002 172.95 181.03 170.10 176.75 31,064 +2.95(+1.70%)
May 16, 2002 173.43 176.85 171.24 173.81 33,053 +0.00(+0.00%)
May 15, 2002 170.29 177.61 166.77 173.81 47,744 +3.42(+2.01%)
May 14, 2002 170.48 171.71 166.49 170.38 24,298 +2.19(+1.30%)
May 13, 2002 168.39 172.47 165.35 168.20 34,590 +0.00(+0.00%)
May 10, 2002 167.34 168.96 166.30 168.20 36,600 +0.95(+0.57%)
May 09, 2002 156.79 171.04 155.84 167.25 86,227 +8.55(+5.39%)
May 08, 2002 155.84 160.98 151.19 158.70 35,916 +2.57(+1.64%)
May 07, 2002 168.20 168.20 155.57 156.13 40,525 -8.65(-5.25%)
May 06, 2002 164.21 169.62 164.21 164.78 24,435 -1.24(-0.74%)
May 03, 2002 169.62 170.57 163.45 166.01 22,477 -1.90(-1.13%)
May 02, 2002 180.46 180.55 167.91 167.91 36,536 -12.45(-6.90%)
May 01, 2002 182.64 183.12 174.94 180.36 18,952 -2.76(-1.51%)
Apr 30, 2002 176.66 183.78 175.42 183.12 15,279 +6.94(+3.94%)
Apr 29, 2002 174.38 183.88 172.47 176.18 20,962 +0.38(+0.22%)
Apr 26, 2002 174.38 179.13 173.43 175.80 24,077 +0.19(+0.11%)
Apr 25, 2002 174.99 178.08 172.28 175.61 19,415 +0.75(+0.43%)
Apr 24, 2002 177.23 178.65 167.25 174.86 92,299 -6.93(-3.81%)
Apr 23, 2002 188.91 190.53 172.28 181.79 31,169 -3.61(-1.95%)
Apr 22, 2002 188.34 193.86 185.30 185.40 17,037 -4.94(-2.60%)
Apr 19, 2002 198.94 200.89 188.25 190.34 27,518 -8.08(-4.07%)
Apr 18, 2002 185.21 200.98 182.93 198.42 25,960 +13.87(+7.52%)
Apr 17, 2002 190.06 193.28 184.07 184.54 33,053 -6.46(-3.38%)
Apr 16, 2002 190.06 192.43 187.20 191.00 22,204 +1.43(+0.75%)
Apr 15, 2002 188.77 194.71 188.44 189.58 17,858 -0.09(-0.05%)
Apr 12, 2002 193.38 195.28 185.30 189.67 32,411 -3.90(-2.01%)
Apr 11, 2002 185.68 198.32 181.88 193.57 47,733 +5.99(+3.19%)
Apr 10, 2002 177.51 187.96 167.25 187.58 36,021 +8.27(+4.61%)
Apr 09, 2002 179.32 180.46 175.80 179.32 23,509 -0.09(-0.05%)
Apr 08, 2002 174.94 182.93 173.33 179.41 28,118 -1.24(-0.68%)
Apr 05, 2002 196.42 197.28 174.00 180.65 84,354 -25.28(-12.27%)
Apr 04, 2002 200.98 206.97 197.47 205.92 20,204 +3.04(+1.50%)
Apr 03, 2002 195.66 204.21 187.39 202.88 31,875 +5.70(+2.89%)
Apr 02, 2002 219.66 219.80 185.30 197.18 63,781 -21.57(-9.86%)
Apr 01, 2002 217.14 223.22 214.86 218.75 31,906 +2.57(+1.19%)
Mar 29, 2002 210.01 225.22 206.21 216.19 42,419 +0.00(+0.00%)
Mar 28, 2002 210.01 225.22 206.21 216.19 42,335 +6.18(+2.94%)
Mar 27, 2002 210.87 210.96 207.82 210.01 14,679 -0.95(-0.45%)
Mar 26, 2002 205.73 210.96 205.73 210.96 22,172 +5.70(+2.78%)
Mar 25, 2002 205.73 210.49 203.36 205.26 14,216 +1.42(+0.70%)
Mar 22, 2002 205.07 210.96 199.75 203.83 25,171 -0.47(-0.23%)
Mar 21, 2002 204.88 207.16 200.32 204.31 11,302 -1.24(-0.60%)
Mar 20, 2002 202.31 210.01 199.08 205.54 20,646 +2.57(+1.26%)
Mar 19, 2002 213.72 214.19 197.28 202.98 38,199 -7.98(-3.78%)
Mar 18, 2002 203.36 210.96 202.88 210.96 79,250 +14.83(+7.56%)
Mar 15, 2002 183.78 196.71 183.78 196.14 57,657 +10.64(+5.74%)
Mar 14, 2002 179.98 189.01 179.60 185.49 26,003 +5.61(+3.12%)
Mar 13, 2002 178.18 180.46 177.70 179.89 20,046 +1.71(+0.96%)
Mar 12, 2002 177.61 178.65 175.80 178.18 10,691 -0.19(-0.11%)
Mar 11, 2002 179.13 180.08 176.23 178.37 11,670 -0.76(-0.42%)
Mar 08, 2002 175.80 180.55 175.80 179.13 9,344 +3.33(+1.89%)
Mar 07, 2002 179.41 179.60 173.52 175.80 18,468 -2.38(-1.33%)
Mar 06, 2002 176.94 178.75 176.85 178.18 17,026 +0.66(+0.37%)
Mar 05, 2002 181.60 182.45 176.75 177.51 19,583 -3.90(-2.15%)
Mar 04, 2002 178.65 185.68 178.56 181.41 16,174 +2.38(+1.33%)
Mar 01, 2002 178.27 181.03 177.42 179.03 18,121 +0.38(+0.21%)
Feb 28, 2002 182.36 182.83 176.94 178.65 25,087 -3.33(-1.83%)
Feb 27, 2002 185.21 190.06 180.84 181.98 13,133 -5.23(-2.79%)
Feb 26, 2002 182.83 187.20 176.75 187.20 18,205 +2.66(+1.44%)
Feb 25, 2002 182.69 185.87 182.64 184.54 6,208 +1.14(+0.62%)
Feb 22, 2002 177.13 183.40 176.85 183.40 10,712 +6.37(+3.60%)
Feb 21, 2002 186.11 188.15 176.75 177.04 13,743 -8.36(-4.51%)
Feb 20, 2002 177.61 186.63 177.61 185.40 16,974 +8.65(+4.89%)
Feb 19, 2002 181.69 183.12 174.19 176.75 20,678 -6.27(-3.43%)
Feb 18, 2002 186.16 186.82 178.08 183.02 13,543 +0.00(+0.00%)
Feb 15, 2002 186.16 186.82 178.08 183.02 13,501 -2.85(-1.53%)
Feb 14, 2002 178.18 187.20 176.75 185.87 19,836 +7.89(+4.43%)
Feb 13, 2002 177.32 178.65 174.47 177.99 23,182 +0.66(+0.38%)
Feb 12, 2002 173.43 183.02 161.66 177.32 22,351 +3.90(+2.25%)
Feb 11, 2002 177.23 179.13 171.71 173.43 15,479 -5.23(-2.93%)
Feb 08, 2002 166.68 178.84 165.44 178.65 22,204 +12.07(+7.24%)
Feb 07, 2002 163.35 169.53 150.62 166.58 46,776 +3.42(+2.10%)
Feb 06, 2002 179.51 179.51 159.17 163.16 36,863 -15.39(-8.62%)
Feb 05, 2002 175.90 180.46 171.05 178.56 21,404 +1.71(+0.97%)
Feb 04, 2002 180.84 183.40 176.75 176.85 13,827 -4.09(-2.26%)
Feb 01, 2002 193.00 195.47 180.55 180.93 31,811 -11.50(-5.98%)
Jan 31, 2002 186.16 194.33 184.92 192.43 32,295 +6.18(+3.32%)
Jan 30, 2002 178.27 186.25 176.75 186.25 9,670 +7.41(+4.14%)
Jan 29, 2002 182.64 183.88 175.90 178.84 9,355 -5.04(-2.74%)
Jan 28, 2002 185.97 187.38 182.74 183.88 4,525 -1.43(-0.77%)
Jan 25, 2002 186.82 189.20 185.30 185.30 12,491 -0.57(-0.31%)
Jan 24, 2002 181.41 187.68 181.41 185.87 16,595 +3.52(+1.93%)
Jan 23, 2002 175.80 182.74 175.80 182.36 24,813 +4.18(+2.35%)
Jan 22, 2002 179.60 180.55 175.80 178.18 11,680 -0.76(-0.42%)
Jan 21, 2002 180.65 181.03 178.08 178.94 18,247 +0.00(+0.00%)
Jan 18, 2002 180.65 181.03 178.08 178.94 18,236 -2.09(-1.16%)
Jan 17, 2002 181.79 186.25 180.55 181.03 16,037 -0.67(-0.37%)
Jan 16, 2002 178.37 183.78 177.70 181.69 63,360 +1.24(+0.68%)
Jan 15, 2002 181.12 181.98 178.65 180.46 11,259 -2.57(-1.40%)
Jan 14, 2002 180.08 183.02 176.47 183.02 18,657 +2.95(+1.64%)
Jan 11, 2002 183.50 188.63 180.08 180.08 10,796 -3.80(-2.07%)
Jan 10, 2002 182.64 186.25 180.65 183.88 10,533 +3.80(+2.11%)
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.