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

Jakks Pacific Inc (NQ: JAKK )

19.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2002 171.05 173.90 169.81 173.43 23,793 -1.14(-0.65%)
May 28, 2002 169.53 174.66 168.77 174.56 57,078 +4.85(+2.86%)
May 27, 2002 169.15 171.05 168.67 169.72 66,517 +0.00(+0.00%)
May 24, 2002 169.15 171.05 168.67 169.72 66,423 -0.19(-0.11%)
May 23, 2002 168.77 171.43 166.30 169.91 411,208 -1.14(-0.67%)
May 22, 2002 170.19 173.43 169.62 171.05 23,751 -1.04(-0.61%)
May 21, 2002 172.76 173.90 168.67 172.09 30,475 -1.05(-0.60%)
May 20, 2002 175.99 177.70 170.86 173.14 35,495 -3.61(-2.04%)
May 17, 2002 172.95 181.03 170.10 176.75 31,064 +2.95(+1.70%)
May 16, 2002 173.43 176.85 171.24 173.81 33,053 +0.00(+0.00%)
May 15, 2002 170.29 177.61 166.77 173.81 47,744 +3.42(+2.01%)
May 14, 2002 170.48 171.71 166.49 170.38 24,298 +2.19(+1.30%)
May 13, 2002 168.39 172.47 165.35 168.20 34,590 +0.00(+0.00%)
May 10, 2002 167.34 168.96 166.30 168.20 36,600 +0.95(+0.57%)
May 09, 2002 156.79 171.04 155.84 167.25 86,227 +8.55(+5.39%)
May 08, 2002 155.84 160.98 151.19 158.70 35,916 +2.57(+1.64%)
May 07, 2002 168.20 168.20 155.57 156.13 40,525 -8.65(-5.25%)
May 06, 2002 164.21 169.62 164.21 164.78 24,435 -1.24(-0.74%)
May 03, 2002 169.62 170.57 163.45 166.01 22,477 -1.90(-1.13%)
May 02, 2002 180.46 180.55 167.91 167.91 36,536 -12.45(-6.90%)
May 01, 2002 182.64 183.12 174.94 180.36 18,952 -2.76(-1.51%)
Apr 30, 2002 176.66 183.78 175.42 183.12 15,279 +6.94(+3.94%)
Apr 29, 2002 174.38 183.88 172.47 176.18 20,962 +0.38(+0.22%)
Apr 26, 2002 174.38 179.13 173.43 175.80 24,077 +0.19(+0.11%)
Apr 25, 2002 174.99 178.08 172.28 175.61 19,415 +0.75(+0.43%)
Apr 24, 2002 177.23 178.65 167.25 174.86 92,299 -6.93(-3.81%)
Apr 23, 2002 188.91 190.53 172.28 181.79 31,169 -3.61(-1.95%)
Apr 22, 2002 188.34 193.86 185.30 185.40 17,037 -4.94(-2.60%)
Apr 19, 2002 198.94 200.89 188.25 190.34 27,518 -8.08(-4.07%)
Apr 18, 2002 185.21 200.98 182.93 198.42 25,960 +13.87(+7.52%)
Apr 17, 2002 190.06 193.28 184.07 184.54 33,053 -6.46(-3.38%)
Apr 16, 2002 190.06 192.43 187.20 191.00 22,204 +1.43(+0.75%)
Apr 15, 2002 188.77 194.71 188.44 189.58 17,858 -0.09(-0.05%)
Apr 12, 2002 193.38 195.28 185.30 189.67 32,411 -3.90(-2.01%)
Apr 11, 2002 185.68 198.32 181.88 193.57 47,733 +5.99(+3.19%)
Apr 10, 2002 177.51 187.96 167.25 187.58 36,021 +8.27(+4.61%)
Apr 09, 2002 179.32 180.46 175.80 179.32 23,509 -0.09(-0.05%)
Apr 08, 2002 174.94 182.93 173.33 179.41 28,118 -1.24(-0.68%)
Apr 05, 2002 196.42 197.28 174.00 180.65 84,354 -25.28(-12.27%)
Apr 04, 2002 200.98 206.97 197.47 205.92 20,204 +3.04(+1.50%)
Apr 03, 2002 195.66 204.21 187.39 202.88 31,875 +5.70(+2.89%)
Apr 02, 2002 219.66 219.80 185.30 197.18 63,781 -21.57(-9.86%)
Apr 01, 2002 217.14 223.22 214.86 218.75 31,906 +2.57(+1.19%)
Mar 29, 2002 210.01 225.22 206.21 216.19 42,419 +0.00(+0.00%)
Mar 28, 2002 210.01 225.22 206.21 216.19 42,335 +6.18(+2.94%)
Mar 27, 2002 210.87 210.96 207.82 210.01 14,679 -0.95(-0.45%)
Mar 26, 2002 205.73 210.96 205.73 210.96 22,172 +5.70(+2.78%)
Mar 25, 2002 205.73 210.49 203.36 205.26 14,216 +1.42(+0.70%)
Mar 22, 2002 205.07 210.96 199.75 203.83 25,171 -0.47(-0.23%)
Mar 21, 2002 204.88 207.16 200.32 204.31 11,302 -1.24(-0.60%)
Mar 20, 2002 202.31 210.01 199.08 205.54 20,646 +2.57(+1.26%)
Mar 19, 2002 213.72 214.19 197.28 202.98 38,199 -7.98(-3.78%)
Mar 18, 2002 203.36 210.96 202.88 210.96 79,250 +14.83(+7.56%)
Mar 15, 2002 183.78 196.71 183.78 196.14 57,657 +10.64(+5.74%)
Mar 14, 2002 179.98 189.01 179.60 185.49 26,003 +5.61(+3.12%)
Mar 13, 2002 178.18 180.46 177.70 179.89 20,046 +1.71(+0.96%)
Mar 12, 2002 177.61 178.65 175.80 178.18 10,691 -0.19(-0.11%)
Mar 11, 2002 179.13 180.08 176.23 178.37 11,670 -0.76(-0.42%)
Mar 08, 2002 175.80 180.55 175.80 179.13 9,344 +3.33(+1.89%)
Mar 07, 2002 179.41 179.60 173.52 175.80 18,468 -2.38(-1.33%)
Mar 06, 2002 176.94 178.75 176.85 178.18 17,026 +0.66(+0.37%)
Mar 05, 2002 181.60 182.45 176.75 177.51 19,583 -3.90(-2.15%)
Mar 04, 2002 178.65 185.68 178.56 181.41 16,174 +2.38(+1.33%)
Mar 01, 2002 178.27 181.03 177.42 179.03 18,121 +0.38(+0.21%)
Feb 28, 2002 182.36 182.83 176.94 178.65 25,087 -3.33(-1.83%)
Feb 27, 2002 185.21 190.06 180.84 181.98 13,133 -5.23(-2.79%)
Feb 26, 2002 182.83 187.20 176.75 187.20 18,205 +2.66(+1.44%)
Feb 25, 2002 182.69 185.87 182.64 184.54 6,208 +1.14(+0.62%)
Feb 22, 2002 177.13 183.40 176.85 183.40 10,712 +6.37(+3.60%)
Feb 21, 2002 186.11 188.15 176.75 177.04 13,743 -8.36(-4.51%)
Feb 20, 2002 177.61 186.63 177.61 185.40 16,974 +8.65(+4.89%)
Feb 19, 2002 181.69 183.12 174.19 176.75 20,678 -6.27(-3.43%)
Feb 18, 2002 186.16 186.82 178.08 183.02 13,543 +0.00(+0.00%)
Feb 15, 2002 186.16 186.82 178.08 183.02 13,501 -2.85(-1.53%)
Feb 14, 2002 178.18 187.20 176.75 185.87 19,836 +7.89(+4.43%)
Feb 13, 2002 177.32 178.65 174.47 177.99 23,182 +0.66(+0.38%)
Feb 12, 2002 173.43 183.02 161.66 177.32 22,351 +3.90(+2.25%)
Feb 11, 2002 177.23 179.13 171.71 173.43 15,479 -5.23(-2.93%)
Feb 08, 2002 166.68 178.84 165.44 178.65 22,204 +12.07(+7.24%)
Feb 07, 2002 163.35 169.53 150.62 166.58 46,776 +3.42(+2.10%)
Feb 06, 2002 179.51 179.51 159.17 163.16 36,863 -15.39(-8.62%)
Feb 05, 2002 175.90 180.46 171.05 178.56 21,404 +1.71(+0.97%)
Feb 04, 2002 180.84 183.40 176.75 176.85 13,827 -4.09(-2.26%)
Feb 01, 2002 193.00 195.47 180.55 180.93 31,811 -11.50(-5.98%)
Jan 31, 2002 186.16 194.33 184.92 192.43 32,295 +6.18(+3.32%)
Jan 30, 2002 178.27 186.25 176.75 186.25 9,670 +7.41(+4.14%)
Jan 29, 2002 182.64 183.88 175.90 178.84 9,355 -5.04(-2.74%)
Jan 28, 2002 185.97 187.38 182.74 183.88 4,525 -1.43(-0.77%)
Jan 25, 2002 186.82 189.20 185.30 185.30 12,491 -0.57(-0.31%)
Jan 24, 2002 181.41 187.68 181.41 185.87 16,595 +3.52(+1.93%)
Jan 23, 2002 175.80 182.74 175.80 182.36 24,813 +4.18(+2.35%)
Jan 22, 2002 179.60 180.55 175.80 178.18 11,680 -0.76(-0.42%)
Jan 21, 2002 180.65 181.03 178.08 178.94 18,247 +0.00(+0.00%)
Jan 18, 2002 180.65 181.03 178.08 178.94 18,236 -2.09(-1.16%)
Jan 17, 2002 181.79 186.25 180.55 181.03 16,037 -0.67(-0.37%)
Jan 16, 2002 178.37 183.78 177.70 181.69 63,360 +1.24(+0.68%)
Jan 15, 2002 181.12 181.98 178.65 180.46 11,259 -2.57(-1.40%)
Jan 14, 2002 180.08 183.02 176.47 183.02 18,657 +2.95(+1.64%)
Jan 11, 2002 183.50 188.63 180.08 180.08 10,796 -3.80(-2.07%)
Jan 10, 2002 182.64 186.25 180.65 183.88 10,533 +3.80(+2.11%)
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.