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 (%)
Oct 30, 2020 4.630 4.740 4.410 4.560 271,000 -0.04(-0.87%)
Oct 29, 2020 4.330 4.680 4.230 4.600 249,690 +0.27(+6.24%)
Oct 28, 2020 4.150 4.450 4.130 4.330 258,363 +0.04(+0.93%)
Oct 27, 2020 4.280 4.330 4.160 4.290 86,491 -0.04(-0.92%)
Oct 26, 2020 4.500 4.540 4.100 4.330 368,050 -0.22(-4.84%)
Oct 23, 2020 4.450 4.680 4.280 4.550 264,100 +0.25(+5.81%)
Oct 22, 2020 4.260 4.470 4.250 4.300 222,441 +0.11(+2.63%)
Oct 21, 2020 4.160 4.540 4.060 4.190 457,176 -0.04(-0.95%)
Oct 20, 2020 4.490 4.500 4.230 4.230 579,259 -0.05(-1.17%)
Oct 19, 2020 4.160 4.470 4.130 4.280 444,978 +0.01(+0.23%)
Oct 16, 2020 4.180 4.380 4.030 4.270 391,000 +0.02(+0.47%)
Oct 15, 2020 4.100 4.430 4.000 4.250 505,085 +0.13(+3.16%)
Oct 14, 2020 4.300 4.300 3.930 4.120 769,564 -0.27(-6.15%)
Oct 13, 2020 4.560 4.890 4.300 4.390 880,937 -0.30(-6.40%)
Oct 12, 2020 3.980 5.910 3.970 4.690 14,569,694 +0.71(+17.84%)
Oct 09, 2020 3.980 4.040 3.860 3.980 36,600 +0.03(+0.76%)
Oct 08, 2020 3.930 4.000 3.850 3.950 64,549 +0.04(+1.02%)
Oct 07, 2020 3.860 3.990 3.830 3.910 37,118 +0.07(+1.82%)
Oct 06, 2020 3.860 4.000 3.820 3.840 38,726 -0.05(-1.29%)
Oct 05, 2020 4.000 4.160 3.720 3.890 127,069 -0.07(-1.77%)
Oct 02, 2020 3.840 3.960 3.796 3.960 65,500 +0.07(+1.80%)
Oct 01, 2020 3.830 3.960 3.790 3.890 107,387 +0.09(+2.37%)
Sep 30, 2020 3.850 4.090 3.800 3.800 53,334 -0.05(-1.30%)
Sep 29, 2020 3.820 3.950 3.700 3.850 44,986 +0.03(+0.79%)
Sep 28, 2020 3.820 3.870 3.630 3.820 127,065 +0.00(+0.00%)
Sep 25, 2020 3.730 3.930 3.730 3.820 42,300 +0.06(+1.60%)
Sep 24, 2020 3.800 3.910 3.700 3.760 63,502 -0.07(-1.83%)
Sep 23, 2020 4.120 4.140 3.800 3.830 83,711 -0.26(-6.36%)
Sep 22, 2020 3.990 4.190 3.900 4.090 64,508 +0.18(+4.60%)
Sep 21, 2020 4.050 4.100 3.810 3.910 86,791 -0.18(-4.40%)
Sep 18, 2020 4.270 4.270 4.060 4.090 66,100 -0.13(-3.08%)
Sep 17, 2020 4.220 4.280 4.104 4.220 62,415 -0.06(-1.40%)
Sep 16, 2020 4.070 4.330 4.000 4.280 120,262 +0.17(+4.14%)
Sep 15, 2020 4.290 4.370 4.060 4.110 382,020 -0.07(-1.67%)
Sep 14, 2020 4.130 4.200 4.050 4.180 87,171 +0.06(+1.46%)
Sep 11, 2020 4.120 4.250 4.030 4.120 99,500 +0.00(+0.00%)
Sep 10, 2020 4.250 4.370 4.010 4.120 367,435 -0.15(-3.51%)
Sep 09, 2020 4.200 4.380 4.119 4.270 353,946 +0.13(+3.14%)
Sep 08, 2020 3.900 4.230 3.820 4.140 294,659 +0.12(+2.99%)
Sep 04, 2020 3.850 4.203 3.800 4.020 535,500 +0.12(+3.08%)
Sep 03, 2020 3.940 4.010 3.700 3.900 223,331 -0.11(-2.74%)
Sep 02, 2020 3.900 4.070 3.720 4.010 324,956 +0.11(+2.82%)
Sep 01, 2020 3.870 4.090 3.500 3.900 582,137 -0.06(-1.52%)
Aug 31, 2020 4.200 4.240 3.900 3.960 260,045 -0.28(-6.60%)
Aug 28, 2020 4.160 4.330 4.160 4.240 109,700 +0.17(+4.18%)
Aug 27, 2020 4.600 4.620 4.050 4.070 407,703 -0.55(-11.90%)
Aug 26, 2020 4.720 5.210 4.560 4.620 824,207 -0.17(-3.55%)
Aug 25, 2020 4.770 4.870 4.600 4.790 203,616 +0.02(+0.42%)
Aug 24, 2020 4.750 4.780 4.620 4.770 202,970 +0.11(+2.36%)
Aug 21, 2020 4.670 4.850 4.600 4.660 153,200 -0.10(-2.10%)
Aug 20, 2020 4.690 4.860 4.560 4.760 286,856 -0.16(-3.25%)
Aug 19, 2020 5.090 5.230 4.860 4.920 412,632 -0.23(-4.47%)
Aug 18, 2020 5.250 5.290 5.110 5.150 261,765 -0.11(-2.09%)
Aug 17, 2020 5.250 5.400 5.200 5.260 360,264 +0.06(+1.15%)
Aug 14, 2020 5.180 5.250 4.950 5.200 351,300 +0.05(+0.97%)
Aug 13, 2020 4.860 5.320 4.810 5.150 531,762 +0.24(+4.89%)
Aug 12, 2020 4.940 5.020 4.840 4.910 137,275 +0.00(+0.00%)
Aug 11, 2020 5.150 5.170 4.880 4.910 273,713 -0.23(-4.47%)
Aug 10, 2020 5.270 5.270 5.080 5.140 180,066 -0.06(-1.15%)
Aug 07, 2020 5.130 5.250 5.020 5.200 386,100 +0.07(+1.36%)
Aug 06, 2020 5.220 5.280 5.040 5.130 207,646 -0.10(-1.91%)
Aug 05, 2020 5.320 5.420 5.210 5.230 408,069 -0.06(-1.13%)
Aug 04, 2020 5.540 5.660 5.250 5.290 406,054 -0.27(-4.86%)
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.