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

Jakks Pacific Inc (NQ: JAKK )

19.08 -0.65 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.200 5.300 3.200 3.500 62,153 -2.00(-36.36%)
Mar 30, 2020 3.300 9.500 3.000 5.500 374,751 +2.39(+76.85%)
Mar 27, 2020 3.400 3.400 3.000 3.110 13,690 -0.09(-2.81%)
Mar 26, 2020 3.300 3.500 3.000 3.200 11,153 +0.05(+1.59%)
Mar 25, 2020 3.553 3.553 3.000 3.150 12,044 -0.26(-7.54%)
Mar 24, 2020 3.056 3.680 3.056 3.407 4,522 +0.21(+6.47%)
Mar 23, 2020 3.654 3.654 3.200 3.200 2,982 -0.28(-8.05%)
Mar 20, 2020 3.450 3.850 3.000 3.480 10,000 +0.03(+0.87%)
Mar 19, 2020 3.200 3.943 3.200 3.450 160,754 +0.24(+7.41%)
Mar 18, 2020 3.640 3.640 3.000 3.212 4,726 +0.01(+0.38%)
Mar 17, 2020 3.100 3.700 3.100 3.200 6,734 +0.00(+0.00%)
Mar 16, 2020 3.900 3.900 3.200 3.200 12,742 -0.70(-17.95%)
Mar 13, 2020 4.099 4.257 3.801 3.900 5,440 -0.21(-5.16%)
Mar 12, 2020 5.008 5.008 3.100 4.112 12,606 -0.76(-15.56%)
Mar 11, 2020 4.900 5.880 4.790 4.870 5,808 +0.07(+1.44%)
Mar 10, 2020 5.460 6.300 4.801 4.801 3,536 -0.25(-4.95%)
Mar 09, 2020 6.133 6.133 4.698 5.051 9,448 -1.00(-16.51%)
Mar 06, 2020 6.000 6.399 5.772 6.050 8,600 -0.03(-0.41%)
Mar 05, 2020 6.459 6.500 5.520 6.075 9,941 -0.48(-7.39%)
Mar 04, 2020 6.636 6.900 5.910 6.560 4,193 -0.42(-6.02%)
Mar 03, 2020 6.590 7.460 6.050 6.980 8,817 +0.28(+4.19%)
Mar 02, 2020 6.800 6.998 6.000 6.699 6,566 -0.37(-5.17%)
Feb 28, 2020 7.383 8.000 6.501 7.064 4,020 -0.19(-2.58%)
Feb 27, 2020 7.505 8.200 7.251 7.251 4,393 -0.25(-3.32%)
Feb 26, 2020 8.400 8.400 7.500 7.500 6,387 -0.80(-9.64%)
Feb 25, 2020 7.970 8.690 7.970 8.300 3,451 +0.33(+4.09%)
Feb 24, 2020 8.220 8.590 7.760 7.974 10,278 -0.25(-3.03%)
Feb 21, 2020 8.900 9.000 8.101 8.223 13,550 -0.57(-6.44%)
Feb 20, 2020 8.700 8.998 8.500 8.789 13,188 +0.09(+1.02%)
Feb 19, 2020 10.00 10.00 8.500 8.700 11,564 -0.90(-9.38%)
Feb 18, 2020 9.600 9.600 9.300 9.600 7,642 +0.16(+1.72%)
Feb 14, 2020 9.463 9.604 9.119 9.438 4,080 -0.06(-0.64%)
Feb 13, 2020 9.299 9.597 9.299 9.499 1,407 +0.30(+3.24%)
Feb 12, 2020 9.500 9.819 9.200 9.201 2,809 -0.40(-4.16%)
Feb 11, 2020 9.243 9.602 9.100 9.600 8,166 +0.56(+6.19%)
Feb 10, 2020 8.800 9.600 8.800 9.040 14,071 +0.34(+3.91%)
Feb 07, 2020 9.668 9.976 8.501 8.700 17,720 -0.70(-7.46%)
Feb 06, 2020 9.500 9.976 9.300 9.401 6,577 -0.20(-2.10%)
Feb 05, 2020 9.974 9.974 9.500 9.603 5,946 -0.27(-2.75%)
Feb 04, 2020 9.954 10.30 9.565 9.875 7,109 +0.01(+0.14%)
Feb 03, 2020 10.20 10.57 9.801 9.861 6,710 -0.34(-3.32%)
Jan 31, 2020 10.10 10.80 9.732 10.20 9,300 +0.10(+0.99%)
Jan 30, 2020 10.90 10.90 10.00 10.10 7,810 -0.60(-5.61%)
Jan 29, 2020 10.90 11.10 10.70 10.70 4,379 -0.10(-0.93%)
Jan 28, 2020 11.30 11.30 10.60 10.80 2,780 +0.00(+0.00%)
Jan 27, 2020 10.90 11.30 10.60 10.80 6,517 -0.30(-2.70%)
Jan 24, 2020 11.30 11.30 10.50 11.10 6,020 +0.10(+0.91%)
Jan 23, 2020 10.50 11.40 10.50 11.00 11,003 +0.10(+0.92%)
Jan 22, 2020 11.50 11.50 10.90 10.90 13,778 +0.20(+1.87%)
Jan 21, 2020 10.50 11.00 10.50 10.70 13,398 +0.35(+3.43%)
Jan 17, 2020 11.00 11.00 10.10 10.35 9,260 -0.46(-4.21%)
Jan 16, 2020 9.850 11.30 9.850 10.80 43,482 +0.80(+8.00%)
Jan 15, 2020 10.00 10.10 10.00 10.00 6,840 +0.00(+0.00%)
Jan 14, 2020 10.00 10.30 10.00 10.00 9,774 +0.00(+0.00%)
Jan 13, 2020 10.00 10.30 10.00 10.00 3,276 +0.00(+0.00%)
Jan 10, 2020 9.790 10.30 9.790 10.00 4,100 +0.20(+2.01%)
Jan 09, 2020 9.760 10.00 9.759 9.803 2,162 +0.00(+0.02%)
Jan 08, 2020 9.850 10.10 9.500 9.801 8,857 -0.10(-1.01%)
Jan 07, 2020 10.20 10.21 9.800 9.901 6,403 -0.40(-3.87%)
Jan 06, 2020 9.909 10.44 9.800 10.30 8,370 +0.30(+3.00%)
Jan 03, 2020 10.00 10.20 9.800 10.00 4,560 -0.20(-1.96%)
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.