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 (%)
Feb 28, 2022 15.13 15.93 14.93 15.51 262,701 +0.51(+3.40%)
Feb 25, 2022 14.80 15.40 14.81 15.00 287,680 +0.15(+1.01%)
Feb 24, 2022 14.00 14.87 13.90 14.85 125,297 +0.25(+1.71%)
Feb 23, 2022 14.37 14.87 14.15 14.60 193,171 +0.32(+2.24%)
Feb 22, 2022 13.82 15.10 13.60 14.28 303,381 +0.38(+2.73%)
Feb 18, 2022 13.90 0 +0.98(+7.59%)
Feb 17, 2022 13.21 13.41 12.50 12.92 192,823 -0.28(-2.12%)
Feb 16, 2022 13.23 13.38 12.79 13.20 132,194 +0.02(+0.15%)
Feb 15, 2022 12.94 13.66 12.56 13.18 187,844 +0.61(+4.85%)
Feb 14, 2022 12.79 13.11 12.51 12.57 107,847 -0.29(-2.26%)
Feb 11, 2022 12.31 13.35 12.30 12.86 181,715 +0.64(+5.24%)
Feb 10, 2022 11.81 12.98 11.77 12.22 128,869 -0.11(-0.89%)
Feb 09, 2022 11.33 12.58 10.26 12.33 192,830 +1.13(+10.09%)
Feb 08, 2022 10.23 11.23 10.10 11.20 133,506 +0.88(+8.53%)
Feb 07, 2022 9.930 10.46 9.860 10.32 80,782 +0.47(+4.77%)
Feb 04, 2022 9.910 10.29 9.350 9.850 107,715 +0.20(+2.07%)
Feb 03, 2022 9.420 9.650 9.000 9.650 121,740 +0.19(+2.01%)
Feb 02, 2022 9.180 9.575 8.895 9.460 60,903 +0.37(+4.07%)
Feb 01, 2022 8.930 9.340 8.540 9.090 124,209 +0.29(+3.30%)
Jan 31, 2022 8.380 8.800 83,665 +0.37(+4.39%)
Jan 28, 2022 7.730 8.430 7.500 8.430 92,819 +0.68(+8.77%)
Jan 27, 2022 7.850 8.020 7.660 7.750 42,781 -0.05(-0.64%)
Jan 26, 2022 8.460 8.547 7.751 7.800 70,580 -0.18(-2.26%)
Jan 25, 2022 8.300 8.305 7.810 7.980 30,384 -0.32(-3.86%)
Jan 24, 2022 7.910 8.360 7.510 8.300 147,030 +0.12(+1.47%)
Jan 21, 2022 8.450 8.588 8.100 8.180 68,415 -0.42(-4.88%)
Jan 20, 2022 8.950 9.180 8.500 8.600 60,321 -0.27(-3.04%)
Jan 19, 2022 9.050 9.050 8.650 8.870 85,652 -0.18(-1.99%)
Jan 18, 2022 9.090 9.240 8.930 9.050 45,729 -0.27(-2.90%)
Jan 14, 2022 9.320 0 +0.14(+1.53%)
Jan 13, 2022 9.220 9.360 9.020 9.180 114,801 -0.05(-0.54%)
Jan 12, 2022 9.540 9.540 9.160 9.230 55,234 -0.24(-2.53%)
Jan 11, 2022 9.280 9.726 9.110 9.470 54,656 +0.16(+1.72%)
Jan 10, 2022 9.490 9.550 9.010 9.310 65,759 -0.37(-3.82%)
Jan 07, 2022 9.700 9.870 9.290 9.680 70,455 -0.02(-0.21%)
Jan 06, 2022 10.03 10.03 9.290 9.700 121,365 -0.25(-2.51%)
Jan 05, 2022 10.44 10.73 9.820 9.950 65,338 -0.59(-5.60%)
Jan 04, 2022 10.55 10.75 10.18 10.54 74,138 +0.08(+0.76%)
Jan 03, 2022 10.23 10.78 9.880 10.46 92,884 +0.30(+2.95%)
Dec 31, 2021 10.38 10.49 10.02 10.16 63,078 -0.24(-2.31%)
Dec 30, 2021 10.35 10.79 9.940 10.40 185,880 +0.03(+0.29%)
Dec 29, 2021 10.70 10.70 10.12 10.37 54,259 -0.19(-1.80%)
Dec 28, 2021 10.74 10.93 10.06 10.56 167,086 -0.39(-3.56%)
Dec 27, 2021 10.77 11.23 10.36 10.95 171,811 +0.36(+3.40%)
Dec 23, 2021 10.31 10.78 10.14 10.59 91,758 +0.38(+3.72%)
Dec 22, 2021 10.54 10.67 10.04 10.21 111,957 -0.36(-3.41%)
Dec 21, 2021 9.720 10.89 9.710 10.57 201,863 +1.39(+15.14%)
Dec 20, 2021 9.560 9.560 9.040 9.180 140,694 -0.51(-5.26%)
Dec 17, 2021 9.510 9.830 9.274 9.690 88,412 +0.08(+0.83%)
Dec 16, 2021 9.890 10.19 9.600 9.610 73,286 -0.27(-2.73%)
Dec 15, 2021 9.520 9.930 9.110 9.880 115,610 +0.36(+3.78%)
Dec 14, 2021 9.380 9.885 9.030 9.520 118,822 -0.08(-0.83%)
Dec 13, 2021 9.370 9.670 9.020 9.600 150,292 +0.16(+1.69%)
Dec 10, 2021 9.610 9.840 9.165 9.440 131,488 -0.20(-2.07%)
Dec 09, 2021 10.09 10.18 9.520 9.640 141,444 -0.60(-5.86%)
Dec 08, 2021 9.950 10.34 9.660 10.24 55,213 +0.39(+3.96%)
Dec 07, 2021 9.580 10.04 9.500 9.850 117,893 +0.66(+7.18%)
Dec 06, 2021 9.220 9.662 9.000 9.190 111,335 -0.06(-0.65%)
Dec 03, 2021 9.900 10.09 8.950 9.250 228,166 -0.72(-7.22%)
Dec 02, 2021 9.850 10.03 9.540 9.970 135,217 +0.20(+2.05%)
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.