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 (%)
Jan 29, 2021 7.240 8.086 7.240 7.810 259,900 +0.37(+4.97%)
Jan 28, 2021 7.790 8.190 7.200 7.440 130,776 -0.40(-5.10%)
Jan 27, 2021 7.300 8.300 6.960 7.840 655,756 +0.32(+4.26%)
Jan 26, 2021 6.950 7.520 6.900 7.520 443,054 +0.77(+11.41%)
Jan 25, 2021 6.400 6.750 6.120 6.750 204,440 +0.44(+6.97%)
Jan 22, 2021 6.200 6.380 5.920 6.310 147,900 +0.02(+0.32%)
Jan 21, 2021 6.440 6.480 6.100 6.290 68,651 -0.10(-1.56%)
Jan 20, 2021 6.630 6.690 6.114 6.390 215,512 -0.16(-2.44%)
Jan 19, 2021 6.020 6.700 5.650 6.550 372,135 +0.58(+9.72%)
Jan 15, 2021 5.660 6.190 5.354 5.970 309,000 +0.28(+4.92%)
Jan 14, 2021 5.350 5.790 5.350 5.690 171,808 +0.32(+5.96%)
Jan 13, 2021 5.450 5.660 5.300 5.370 202,685 +0.01(+0.19%)
Jan 12, 2021 5.000 5.450 5.000 5.360 213,262 +0.35(+6.99%)
Jan 11, 2021 5.000 5.100 4.960 5.010 69,407 -0.03(-0.60%)
Jan 08, 2021 5.210 5.225 4.940 5.040 165,800 -0.18(-3.45%)
Jan 07, 2021 4.920 5.250 4.920 5.220 276,502 +0.31(+6.31%)
Jan 06, 2021 5.120 5.190 4.900 4.910 231,345 -0.19(-3.73%)
Jan 05, 2021 4.860 5.140 4.860 5.100 83,567 +0.18(+3.66%)
Jan 04, 2021 4.960 4.990 4.720 4.920 162,803 -0.06(-1.20%)
Dec 31, 2020 4.980 4.980 4.980 46,972 -0.07(-1.39%)
Dec 30, 2020 4.900 5.080 4.900 5.050 46,972 +0.13(+2.64%)
Dec 29, 2020 5.100 5.151 4.910 4.920 265,520 -0.16(-3.15%)
Dec 28, 2020 5.130 5.170 5.010 5.080 84,138 -0.02(-0.39%)
Dec 24, 2020 5.140 5.150 5.030 5.100 53,000 +0.01(+0.20%)
Dec 23, 2020 4.870 5.140 4.820 5.090 139,868 +0.22(+4.52%)
Dec 22, 2020 5.030 5.070 4.860 4.870 126,805 -0.15(-2.99%)
Dec 21, 2020 4.890 5.110 4.790 5.020 169,207 +0.07(+1.41%)
Dec 18, 2020 5.210 5.265 4.900 4.950 368,500 -0.26(-4.99%)
Dec 17, 2020 5.250 5.440 5.120 5.210 325,042 +0.01(+0.19%)
Dec 16, 2020 4.990 5.250 4.990 5.200 457,300 +0.20(+4.00%)
Dec 15, 2020 5.000 5.090 4.930 5.000 122,358 -0.07(-1.38%)
Dec 14, 2020 4.960 5.080 4.890 5.070 154,055 +0.23(+4.75%)
Dec 11, 2020 4.830 4.910 4.750 4.840 123,500 +0.01(+0.21%)
Dec 10, 2020 4.750 4.850 4.700 4.830 85,364 +0.11(+2.33%)
Dec 09, 2020 4.900 4.950 4.700 4.720 133,362 -0.12(-2.48%)
Dec 08, 2020 4.870 4.890 4.750 4.840 132,944 -0.03(-0.62%)
Dec 07, 2020 5.070 5.070 4.850 4.870 162,123 -0.08(-1.62%)
Dec 04, 2020 4.910 4.950 4.830 4.950 119,300 +0.08(+1.64%)
Dec 03, 2020 4.980 5.020 4.850 4.870 225,814 -0.07(-1.42%)
Dec 02, 2020 5.110 5.140 4.800 4.940 166,051 -0.13(-2.57%)
Dec 01, 2020 5.190 5.310 5.030 5.070 323,944 -0.05(-0.97%)
Nov 30, 2020 5.390 5.390 5.010 5.120 478,833 -0.29(-5.36%)
Nov 27, 2020 5.370 5.440 5.170 5.410 437,700 +0.15(+2.85%)
Nov 25, 2020 5.330 5.421 5.160 5.260 592,700 +0.05(+0.96%)
Nov 24, 2020 5.470 5.470 5.050 5.210 791,000 -0.08(-1.51%)
Nov 23, 2020 5.050 5.380 5.000 5.290 711,661 +0.30(+6.01%)
Nov 20, 2020 4.980 5.040 4.880 4.990 80,500 +0.00(+0.00%)
Nov 19, 2020 4.970 5.040 4.850 4.990 286,497 +0.08(+1.63%)
Nov 18, 2020 4.970 5.240 4.850 4.910 382,475 -0.04(-0.81%)
Nov 17, 2020 4.940 4.990 4.830 4.950 129,503 +0.07(+1.43%)
Nov 16, 2020 5.090 5.220 4.860 4.880 417,041 -0.12(-2.40%)
Nov 13, 2020 4.850 5.010 4.850 5.000 84,400 +0.10(+2.04%)
Nov 12, 2020 4.990 5.020 4.830 4.900 173,948 -0.10(-2.00%)
Nov 11, 2020 5.100 5.180 4.890 5.000 449,722 -0.07(-1.38%)
Nov 10, 2020 4.860 5.180 4.820 5.070 275,777 +0.24(+4.97%)
Nov 09, 2020 4.770 5.070 4.700 4.830 518,053 +0.08(+1.68%)
Nov 06, 2020 4.600 4.790 4.460 4.750 229,700 +0.07(+1.50%)
Nov 05, 2020 4.800 5.090 4.610 4.680 568,444 -0.22(-4.49%)
Nov 04, 2020 5.300 5.400 4.850 4.900 772,212 -0.85(-14.78%)
Nov 03, 2020 5.400 6.440 5.130 5.750 22,222,698 +1.00(+21.05%)
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.