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 (%)
Jul 31, 2020 5.500 5.680 5.320 5.460 327,000 -0.27(-4.71%)
Jul 30, 2020 5.730 6.050 5.200 5.730 542,286 -1.27(-18.14%)
Jul 29, 2020 6.510 7.300 6.270 7.000 1,586,749 +0.34(+5.11%)
Jul 28, 2020 6.290 6.940 6.130 6.660 1,236,635 +0.34(+5.38%)
Jul 27, 2020 6.370 6.370 6.060 6.320 210,554 -0.02(-0.39%)
Jul 24, 2020 6.170 6.480 5.760 6.345 627,000 +0.15(+2.50%)
Jul 23, 2020 6.100 6.260 6.030 6.190 235,362 +0.01(+0.16%)
Jul 22, 2020 6.160 6.360 6.060 6.180 247,040 +0.00(+0.00%)
Jul 21, 2020 6.430 6.430 6.000 6.180 281,690 -0.24(-3.74%)
Jul 20, 2020 5.900 6.850 5.600 6.420 1,118,471 +0.50(+8.45%)
Jul 17, 2020 6.070 6.180 5.800 5.920 272,600 -0.10(-1.66%)
Jul 16, 2020 6.160 6.260 5.910 6.020 253,659 -0.21(-3.37%)
Jul 15, 2020 6.220 6.980 5.760 6.230 658,450 -0.10(-1.58%)
Jul 14, 2020 6.870 6.900 6.150 6.330 673,900 -0.85(-11.84%)
Jul 13, 2020 6.900 7.900 6.700 7.180 1,186,343 +0.66(+10.12%)
Jul 10, 2020 6.480 7.300 6.120 6.520 964,100 -0.57(-8.04%)
Jul 09, 2020 8.053 8.100 6.200 7.090 1,013,959 -1.00(-12.34%)
Jul 08, 2020 8.100 8.559 7.810 8.088 241,076 -0.21(-2.55%)
Jul 07, 2020 7.900 9.000 7.500 8.300 796,377 -0.10(-1.19%)
Jul 06, 2020 8.190 8.700 7.700 8.400 602,896 +0.56(+7.07%)
Jul 02, 2020 7.230 8.386 6.600 7.845 1,030,340 +0.34(+4.60%)
Jul 01, 2020 7.890 7.950 7.350 7.500 365,524 -0.70(-8.54%)
Jun 30, 2020 9.100 9.200 8.000 8.200 444,880 -0.20(-2.38%)
Jun 29, 2020 8.800 8.900 8.100 8.400 375,703 -0.10(-1.18%)
Jun 26, 2020 9.400 9.500 8.304 8.500 740,390 -1.00(-10.53%)
Jun 25, 2020 10.70 10.70 8.900 9.500 1,958,117 +0.00(+0.00%)
Jun 24, 2020 8.511 13.70 8.100 9.500 4,880,836 +1.90(+24.97%)
Jun 23, 2020 7.900 7.994 7.203 7.602 131,428 -0.20(-2.54%)
Jun 22, 2020 7.500 8.700 7.000 7.800 450,780 +0.50(+6.91%)
Jun 19, 2020 7.500 8.400 7.060 7.296 199,300 -0.53(-6.76%)
Jun 18, 2020 7.500 8.000 7.210 7.825 179,424 -0.17(-2.19%)
Jun 17, 2020 7.700 8.800 7.600 8.000 180,275 -1.00(-11.11%)
Jun 16, 2020 10.40 10.70 8.600 9.000 425,856 -0.80(-8.16%)
Jun 15, 2020 10.80 11.00 9.000 9.800 681,992 -1.60(-14.04%)
Jun 12, 2020 6.322 14.40 6.322 11.40 1,623,570 +5.10(+80.81%)
Jun 11, 2020 6.790 6.900 6.006 6.305 47,763 -1.00(-13.63%)
Jun 10, 2020 7.500 7.500 7.100 7.300 40,603 -0.20(-2.67%)
Jun 09, 2020 7.700 8.000 7.000 7.500 57,651 -0.50(-6.25%)
Jun 08, 2020 7.000 10.80 6.800 8.000 567,583 +1.18(+17.23%)
Jun 05, 2020 6.010 7.099 6.010 6.824 41,140 +0.62(+10.06%)
Jun 04, 2020 6.500 6.899 6.030 6.200 45,931 -1.10(-15.07%)
Jun 03, 2020 5.500 7.700 5.500 7.300 121,220 +1.70(+30.36%)
Jun 02, 2020 5.800 5.900 5.500 5.600 13,203 -0.23(-3.99%)
Jun 01, 2020 5.900 5.971 5.600 5.833 10,625 -0.17(-2.78%)
May 29, 2020 6.100 6.298 5.605 6.000 17,940 -0.16(-2.60%)
May 28, 2020 6.700 6.700 6.126 6.160 23,509 -0.44(-6.67%)
May 27, 2020 5.600 6.800 5.100 6.600 64,986 +1.20(+22.22%)
May 26, 2020 5.500 5.600 5.300 5.400 11,537 +0.10(+1.89%)
May 22, 2020 5.510 5.670 4.801 5.300 21,860 -0.20(-3.67%)
May 21, 2020 5.629 5.889 5.501 5.502 5,029 -0.20(-3.47%)
May 20, 2020 5.700 5.800 5.500 5.700 12,928 -0.05(-0.85%)
May 19, 2020 6.200 6.300 5.500 5.749 10,211 -0.25(-4.18%)
May 18, 2020 6.700 7.000 5.400 6.000 28,461 +0.30(+5.26%)
May 15, 2020 5.500 6.040 5.400 5.700 10,670 +0.04(+0.65%)
May 14, 2020 5.991 6.399 5.222 5.663 23,181 -0.24(-4.02%)
May 13, 2020 7.000 7.000 5.800 5.900 18,177 -0.71(-10.69%)
May 12, 2020 6.900 7.300 6.606 6.606 11,367 -0.21(-3.14%)
May 11, 2020 6.803 7.198 6.803 6.820 8,966 +0.02(+0.22%)
May 08, 2020 7.300 7.388 6.800 6.805 15,350 -0.29(-4.15%)
May 07, 2020 6.300 7.100 6.300 7.100 17,857 +0.55(+8.40%)
May 06, 2020 7.000 7.035 5.500 6.550 21,109 -0.46(-6.56%)
May 05, 2020 7.510 7.510 6.900 7.010 13,959 -0.24(-3.31%)
May 04, 2020 7.100 7.500 7.050 7.250 9,371 +0.20(+2.84%)
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.