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 (%)
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%)
Apr 01, 2021 7.290 7.590 7.173 7.590 56,700 +0.46(+6.45%)
Mar 31, 2021 7.240 7.560 6.920 7.130 50,183 +0.01(+0.14%)
Mar 30, 2021 7.010 7.400 6.750 7.120 51,918 +0.07(+0.99%)
Mar 29, 2021 7.540 7.600 6.870 7.050 65,270 -0.55(-7.24%)
Mar 26, 2021 7.610 7.790 7.230 7.600 118,900 +0.07(+0.93%)
Mar 25, 2021 7.840 7.840 7.250 7.530 126,845 -0.42(-5.28%)
Mar 24, 2021 8.300 8.800 7.870 7.950 309,665 -0.47(-5.58%)
Mar 23, 2021 8.270 10.28 8.010 8.420 2,238,230 +0.01(+0.12%)
Mar 22, 2021 8.160 8.636 8.090 8.410 54,749 +0.12(+1.45%)
Mar 19, 2021 8.689 8.689 8.010 8.290 139,200 +0.18(+2.22%)
Mar 18, 2021 8.630 8.780 7.930 8.110 57,496 -0.47(-5.48%)
Mar 17, 2021 8.670 9.000 8.320 8.580 88,980 -0.22(-2.50%)
Mar 16, 2021 9.240 9.300 8.700 8.800 43,887 -0.34(-3.72%)
Mar 15, 2021 9.360 9.410 9.000 9.140 66,613 -0.17(-1.83%)
Mar 12, 2021 8.420 9.310 8.385 9.310 141,300 +0.74(+8.63%)
Mar 11, 2021 8.800 9.080 8.400 8.570 105,326 +0.03(+0.35%)
Mar 10, 2021 8.280 8.760 8.060 8.540 208,730 +0.37(+4.53%)
Mar 09, 2021 7.670 8.250 7.670 8.170 95,700 +0.56(+7.36%)
Mar 08, 2021 7.260 7.790 7.260 7.610 148,199 +0.39(+5.40%)
Mar 05, 2021 8.090 8.090 7.100 7.220 204,700 -0.68(-8.61%)
Mar 04, 2021 7.920 8.180 7.690 7.900 153,816 +0.08(+1.02%)
Mar 03, 2021 8.300 8.580 7.810 7.820 93,254 -0.48(-5.78%)
Mar 02, 2021 8.300 8.850 8.290 8.300 146,949 +0.13(+1.59%)
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.