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

Jakks Pacific Inc (NQ: JAKK )

18.66 -0.33 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 103.58 106.62 101.20 105.66 18,487 -0.77(-0.72%)
Sep 27, 2002 105.10 107.86 104.34 106.43 15,784 -0.67(-0.62%)
Sep 26, 2002 103.20 108.33 103.11 107.10 31,780 +1.90(+1.81%)
Sep 25, 2002 98.83 105.86 94.84 105.19 21,877 +8.93(+9.28%)
Sep 24, 2002 94.08 97.40 93.22 96.26 21,155 +1.43(+1.50%)
Sep 23, 2002 103.30 103.30 94.17 94.84 19,983 -9.22(-8.86%)
Sep 20, 2002 101.20 104.53 99.11 104.06 20,630 +4.66(+4.68%)
Sep 19, 2002 103.86 103.86 99.30 99.40 10,587 -3.14(-3.06%)
Sep 18, 2002 104.62 105.00 102.53 102.53 11,070 -2.57(-2.44%)
Sep 17, 2002 106.81 108.24 104.06 105.10 16,816 +0.38(+0.36%)
Sep 16, 2002 106.53 108.43 103.86 104.72 11,587 -3.33(-3.08%)
Sep 13, 2002 108.52 109.76 107.38 108.05 11,980 -1.23(-1.13%)
Sep 12, 2002 111.47 111.56 106.91 109.28 8,818 +0.29(+0.26%)
Sep 11, 2002 108.43 111.37 106.43 109.00 12,964 +1.99(+1.86%)
Sep 10, 2002 106.91 108.99 106.91 107.00 9,050 -0.28(-0.27%)
Sep 09, 2002 109.38 110.61 105.67 107.29 5,939 -1.23(-1.14%)
Sep 06, 2002 107.57 110.61 106.91 108.52 8,243 +1.52(+1.42%)
Sep 05, 2002 107.76 109.66 106.91 107.00 10,565 -3.99(-3.60%)
Sep 04, 2002 108.33 113.08 106.91 110.99 8,523 +2.74(+2.53%)
Sep 03, 2002 109.19 112.23 105.48 108.25 20,657 -0.27(-0.25%)
Aug 30, 2002 110.90 113.37 105.95 108.52 12,428 -3.61(-3.22%)
Aug 29, 2002 109.66 112.61 107.29 112.13 10,505 +2.47(+2.25%)
Aug 28, 2002 113.46 113.94 109.28 109.66 15,397 -2.47(-2.20%)
Aug 27, 2002 111.75 114.98 110.80 112.13 24,070 +0.48(+0.43%)
Aug 26, 2002 116.31 116.88 110.23 111.66 21,884 -2.87(-2.51%)
Aug 23, 2002 112.80 118.02 112.04 114.53 39,315 +2.02(+1.79%)
Aug 22, 2002 105.95 113.08 105.50 112.51 35,852 +6.56(+6.19%)
Aug 21, 2002 102.81 107.10 100.25 105.95 38,536 +3.04(+2.95%)
Aug 20, 2002 106.91 108.33 101.68 102.92 51,785 -1.23(-1.19%)
Aug 16, 2002 104.53 105.48 102.72 104.15 17,552 -1.33(-1.26%)
Aug 15, 2002 105.00 108.43 101.77 105.48 17,277 +0.95(+0.91%)
Aug 14, 2002 102.06 105.00 98.83 104.53 8,323 +3.42(+3.38%)
Aug 13, 2002 101.01 106.80 99.68 101.11 19,574 -1.14(-1.11%)
Aug 12, 2002 105.58 107.29 101.20 102.25 9,071 -1.24(-1.19%)
Aug 07, 2002 104.53 104.53 101.96 103.48 21,877 -0.75(-0.72%)
Aug 06, 2002 101.68 106.43 101.68 104.23 15,406 +3.89(+3.87%)
Aug 05, 2002 102.63 103.30 99.78 100.35 1,319,621 -1.33(-1.31%)
Aug 02, 2002 106.72 108.52 99.30 101.68 20,404 -3.89(-3.68%)
Aug 01, 2002 110.71 110.71 103.67 105.57 11,049 -5.24(-4.73%)
Jul 31, 2002 117.36 117.45 108.33 110.80 31,001 -6.56(-5.59%)
Jul 30, 2002 114.03 117.74 112.13 117.36 27,609 +3.52(+3.09%)
Jul 29, 2002 104.53 113.84 104.06 113.84 21,723 +11.21(+10.93%)
Jul 26, 2002 101.20 105.39 97.88 102.63 24,544 +6.75(+7.04%)
Jul 25, 2002 105.48 106.91 94.55 95.88 48,245 -11.97(-11.10%)
Jul 24, 2002 105.48 107.86 90.94 107.86 68,075 -1.23(-1.13%)
Jul 23, 2002 120.78 121.64 103.58 109.09 86,672 -14.16(-11.49%)
Jul 22, 2002 127.72 142.07 116.60 123.25 114,651 -17.39(-12.36%)
Jul 19, 2002 140.45 140.64 133.04 140.64 31,412 -1.90(-1.33%)
Jul 17, 2002 144.44 149.38 137.88 142.54 22,277 -9.79(-6.43%)
Jul 12, 2002 151.47 153.47 151.47 152.33 7,545 +0.38(+0.25%)
Jul 11, 2002 153.85 153.85 147.20 151.95 13,427 -1.71(-1.11%)
Jul 10, 2002 149.29 154.80 149.29 153.66 35,894 +4.37(+2.93%)
Jul 09, 2002 150.62 150.62 149.29 149.29 37,073 -1.33(-0.88%)
Jul 08, 2002 147.67 150.62 147.67 150.62 21,299 +2.95(+1.99%)
Jul 05, 2002 141.12 152.52 140.26 147.67 11,628 +5.70(+4.02%)
Jul 04, 2002 155.37 155.75 136.36 141.97 96,414 +0.00(+0.00%)
Jul 03, 2002 155.37 155.75 136.36 141.97 96,414 -14.35(-9.18%)
Jul 02, 2002 163.45 163.45 152.33 156.32 30,654 -7.70(-4.69%)
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.