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 (%)
Sep 30, 2019 7.900 8.550 7.900 8.550 3,067 +1.05(+14.00%)
Sep 27, 2019 8.500 8.800 7.500 7.500 5,390 -1.30(-14.77%)
Sep 26, 2019 8.800 8.800 8.300 8.800 1,329 +0.75(+9.25%)
Sep 25, 2019 8.500 8.950 8.050 8.055 4,408 -0.04(-0.56%)
Sep 24, 2019 8.497 8.950 8.100 8.100 484 -0.09(-1.11%)
Sep 23, 2019 8.405 9.000 8.141 8.191 932 -0.21(-2.55%)
Sep 20, 2019 8.299 9.000 8.299 8.405 680 +0.10(+1.27%)
Sep 19, 2019 8.300 8.300 8.000 8.300 4,937 +0.05(+0.62%)
Sep 18, 2019 8.041 8.300 8.000 8.249 368 +0.25(+3.11%)
Sep 17, 2019 8.300 8.300 8.000 8.000 786 -0.20(-2.44%)
Sep 16, 2019 8.200 8.360 8.000 8.200 601 -0.10(-1.20%)
Sep 13, 2019 8.000 8.300 8.000 8.300 650 +0.10(+1.22%)
Sep 12, 2019 8.360 8.360 8.000 8.200 2,350 -0.10(-1.20%)
Sep 11, 2019 8.000 8.500 7.500 8.300 9,015 +0.30(+3.75%)
Sep 10, 2019 8.000 8.400 8.000 8.000 3,713 +0.00(+0.00%)
Sep 09, 2019 8.500 8.500 8.000 8.000 2,025 -0.30(-3.61%)
Sep 06, 2019 8.500 9.300 8.000 8.300 19,640 +0.80(+10.67%)
Sep 05, 2019 7.600 9.500 7.100 7.500 36,449 -0.10(-1.33%)
Sep 04, 2019 7.500 7.900 7.350 7.601 7,446 +0.10(+1.35%)
Sep 03, 2019 7.450 7.766 6.810 7.500 1,960 +0.50(+7.13%)
Aug 30, 2019 7.100 7.560 7.000 7.001 670 -0.50(-6.65%)
Aug 29, 2019 7.503 7.899 7.026 7.500 2,463 +0.35(+4.95%)
Aug 28, 2019 7.000 7.736 6.806 7.146 1,857 -0.31(-4.14%)
Aug 27, 2019 8.100 8.200 6.804 7.455 1,578 -0.54(-6.81%)
Aug 26, 2019 8.200 8.200 7.671 8.000 1,197 +0.76(+10.48%)
Aug 23, 2019 7.704 7.704 7.200 7.241 490 +0.04(+0.57%)
Aug 22, 2019 8.200 8.200 7.200 7.200 1,879 -1.00(-12.20%)
Aug 21, 2019 8.300 8.300 7.700 8.200 3,310 +0.21(+2.65%)
Aug 20, 2019 7.700 8.300 7.700 7.988 944 -0.11(-1.39%)
Aug 19, 2019 8.400 8.558 7.300 8.101 3,947 -0.30(-3.56%)
Aug 16, 2019 7.900 9.295 6.800 8.400 8,200 +0.50(+6.33%)
Aug 15, 2019 8.000 8.400 6.900 7.900 34,882 +0.91(+12.94%)
Aug 14, 2019 7.237 9.000 6.000 6.995 19,050 +1.69(+31.96%)
Aug 13, 2019 7.237 7.237 5.301 5.301 43 -1.90(-26.38%)
Aug 12, 2019 7.200 7.313 6.863 7.200 7,040 +0.00(+0.00%)
Aug 09, 2019 7.900 8.500 7.200 7.200 3,610 -0.80(-10.00%)
Aug 08, 2019 6.446 8.844 6.446 8.000 3,143 -0.48(-5.66%)
Aug 07, 2019 8.008 8.621 7.357 8.480 1,088 +0.38(+4.69%)
Aug 06, 2019 9.400 9.400 8.000 8.100 2,249 +0.16(+2.02%)
Aug 05, 2019 7.000 9.000 7.000 7.940 595 -0.41(-4.91%)
Aug 02, 2019 8.600 9.200 7.203 8.350 5,460 -0.34(-3.91%)
Aug 01, 2019 9.052 9.052 8.000 8.690 1,797 +0.01(+0.07%)
Jul 31, 2019 9.410 9.500 8.633 8.684 947 -0.78(-8.20%)
Jul 30, 2019 9.077 9.900 8.330 9.460 1,287 +1.22(+14.74%)
Jul 29, 2019 9.186 9.860 8.245 8.245 3,906 -0.49(-5.56%)
Jul 26, 2019 8.885 9.880 8.600 8.730 1,820 +0.23(+2.71%)
Jul 25, 2019 9.000 9.100 8.500 8.500 439 -0.50(-5.56%)
Jul 24, 2019 8.900 9.000 8.900 9.000 576 +0.27(+3.08%)
Jul 23, 2019 8.400 9.460 8.400 8.731 1,729 -0.07(-0.78%)
Jul 22, 2019 8.870 9.463 8.200 8.800 235 +0.50(+6.02%)
Jul 19, 2019 9.700 10.00 8.000 8.300 5,100 -1.20(-12.63%)
Jul 18, 2019 9.500 9.500 8.900 9.500 1,799 +0.30(+3.26%)
Jul 17, 2019 9.900 9.900 9.200 9.200 1,062 -0.32(-3.35%)
Jul 16, 2019 9.900 9.912 9.000 9.519 599 -0.38(-3.85%)
Jul 15, 2019 9.000 10.00 8.800 9.900 1,995 +1.10(+12.50%)
Jul 12, 2019 9.376 9.500 8.363 8.800 2,180 -0.24(-2.71%)
Jul 11, 2019 8.950 9.200 7.806 9.045 4,578 +0.54(+6.41%)
Jul 10, 2019 7.900 9.240 6.720 8.500 1,800 +1.00(+13.33%)
Jul 09, 2019 7.300 8.500 6.800 7.500 2,594 +0.54(+7.68%)
Jul 08, 2019 7.317 7.317 6.545 6.965 151 -0.38(-5.24%)
Jul 05, 2019 7.100 7.782 7.000 7.350 2,290 -0.11(-1.41%)
Jul 03, 2019 7.100 7.738 7.100 7.455 80 -0.01(-0.20%)
Jul 02, 2019 8.100 8.500 7.000 7.470 4,845 -0.29(-3.74%)
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.