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

Jakks Pacific Inc (NQ: JAKK )

18.25 -0.41 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 13.75 14.09 13.01 13.12 341,993 -0.85(-6.08%)
Jul 29, 2021 13.10 14.18 12.91 13.97 518,846 +0.31(+2.27%)
Jul 28, 2021 12.99 14.16 12.50 13.66 734,248 +0.84(+6.55%)
Jul 27, 2021 13.04 15.00 11.67 12.82 2,074,670 +0.95(+8.00%)
Jul 26, 2021 11.02 12.39 10.96 11.87 861,757 +1.17(+10.93%)
Jul 23, 2021 10.50 10.78 9.970 10.70 576,288 +0.34(+3.28%)
Jul 22, 2021 10.56 10.65 9.630 10.36 901,681 +0.01(+0.10%)
Jul 21, 2021 9.740 10.66 9.500 10.35 1,077,827 +0.69(+7.14%)
Jul 20, 2021 9.700 10.35 9.270 9.660 1,189,015 +0.02(+0.21%)
Jul 19, 2021 9.300 9.696 9.000 9.640 286,458 +0.15(+1.58%)
Jul 16, 2021 10.35 10.39 9.450 9.490 657,464 -0.67(-6.59%)
Jul 15, 2021 10.66 11.04 10.11 10.16 316,722 -0.72(-6.62%)
Jul 14, 2021 11.24 11.56 10.74 10.88 212,257 -0.27(-2.42%)
Jul 13, 2021 11.29 11.29 10.92 11.15 150,055 -0.09(-0.80%)
Jul 12, 2021 11.15 11.38 10.91 11.24 121,932 -0.08(-0.71%)
Jul 09, 2021 11.64 12.05 11.07 11.32 578,696 -0.32(-2.75%)
Jul 08, 2021 12.26 12.73 11.45 11.64 607,464 -1.48(-11.28%)
Jul 07, 2021 13.34 15.37 12.17 13.12 1,669,217 -0.24(-1.80%)
Jul 06, 2021 12.25 13.98 12.21 13.36 712,113 +1.26(+10.41%)
Jul 02, 2021 11.24 12.80 11.00 12.10 393,767 +0.81(+7.17%)
Jul 01, 2021 11.09 11.48 11.07 11.29 51,661 +0.29(+2.64%)
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%)
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.