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 (%)
Oct 31, 2019 7.709 8.000 7.630 7.700 938 -0.40(-4.88%)
Oct 30, 2019 8.399 8.399 7.620 8.095 1,895 +0.10(+1.19%)
Oct 29, 2019 8.475 8.475 8.000 8.000 1,452 -0.15(-1.90%)
Oct 28, 2019 8.300 8.700 8.155 8.155 11,327 -0.35(-4.06%)
Oct 25, 2019 8.741 8.741 8.300 8.500 3,200 -0.16(-1.80%)
Oct 24, 2019 8.810 9.038 8.655 8.656 2,017 -0.45(-4.89%)
Oct 23, 2019 8.755 9.200 8.755 9.101 1,043 -0.10(-1.08%)
Oct 22, 2019 9.759 10.50 9.111 9.200 2,865 -0.12(-1.34%)
Oct 21, 2019 9.100 10.40 9.100 9.325 3,110 +0.21(+2.30%)
Oct 18, 2019 9.000 9.700 8.712 9.115 9,610 -0.60(-6.14%)
Oct 17, 2019 7.940 14.60 7.900 9.711 152,573 +1.81(+22.92%)
Oct 16, 2019 8.000 8.500 7.700 7.900 2,089 +0.14(+1.78%)
Oct 15, 2019 8.000 8.100 7.610 7.762 2,429 -0.08(-0.98%)
Oct 14, 2019 7.610 8.100 7.610 7.839 842 +0.23(+2.97%)
Oct 11, 2019 7.800 8.095 7.600 7.613 1,550 +0.06(+0.83%)
Oct 10, 2019 7.691 8.020 7.550 7.550 3,890 -0.15(-1.95%)
Oct 09, 2019 7.200 8.033 7.200 7.700 15,148 +0.60(+8.42%)
Oct 08, 2019 7.800 9.600 7.102 7.102 51,350 -0.42(-5.52%)
Oct 07, 2019 7.500 8.262 7.500 7.517 1,236 +0.02(+0.23%)
Oct 04, 2019 7.700 8.080 7.020 7.500 4,450 -0.20(-2.60%)
Oct 03, 2019 7.990 8.080 7.625 7.700 143 +0.13(+1.72%)
Oct 02, 2019 8.010 8.400 7.570 7.570 783 -0.83(-9.88%)
Oct 01, 2019 8.200 8.400 8.100 8.400 2,275 -0.15(-1.75%)
Sep 30, 2019 7.900 8.550 7.900 8.550 3,067 +1.05(+14.00%)
Sep 27, 2019 8.500 8.800 7.500 7.500 5,390 -1.30(-14.77%)
Sep 26, 2019 8.800 8.800 8.300 8.800 1,329 +0.75(+9.25%)
Sep 25, 2019 8.500 8.950 8.050 8.055 4,408 -0.04(-0.56%)
Sep 24, 2019 8.497 8.950 8.100 8.100 484 -0.09(-1.11%)
Sep 23, 2019 8.405 9.000 8.141 8.191 932 -0.21(-2.55%)
Sep 20, 2019 8.299 9.000 8.299 8.405 680 +0.10(+1.27%)
Sep 19, 2019 8.300 8.300 8.000 8.300 4,937 +0.05(+0.62%)
Sep 18, 2019 8.041 8.300 8.000 8.249 368 +0.25(+3.11%)
Sep 17, 2019 8.300 8.300 8.000 8.000 786 -0.20(-2.44%)
Sep 16, 2019 8.200 8.360 8.000 8.200 601 -0.10(-1.20%)
Sep 13, 2019 8.000 8.300 8.000 8.300 650 +0.10(+1.22%)
Sep 12, 2019 8.360 8.360 8.000 8.200 2,350 -0.10(-1.20%)
Sep 11, 2019 8.000 8.500 7.500 8.300 9,015 +0.30(+3.75%)
Sep 10, 2019 8.000 8.400 8.000 8.000 3,713 +0.00(+0.00%)
Sep 09, 2019 8.500 8.500 8.000 8.000 2,025 -0.30(-3.61%)
Sep 06, 2019 8.500 9.300 8.000 8.300 19,640 +0.80(+10.67%)
Sep 05, 2019 7.600 9.500 7.100 7.500 36,449 -0.10(-1.33%)
Sep 04, 2019 7.500 7.900 7.350 7.601 7,446 +0.10(+1.35%)
Sep 03, 2019 7.450 7.766 6.810 7.500 1,960 +0.50(+7.13%)
Aug 30, 2019 7.100 7.560 7.000 7.001 670 -0.50(-6.65%)
Aug 29, 2019 7.503 7.899 7.026 7.500 2,463 +0.35(+4.95%)
Aug 28, 2019 7.000 7.736 6.806 7.146 1,857 -0.31(-4.14%)
Aug 27, 2019 8.100 8.200 6.804 7.455 1,578 -0.54(-6.81%)
Aug 26, 2019 8.200 8.200 7.671 8.000 1,197 +0.76(+10.48%)
Aug 23, 2019 7.704 7.704 7.200 7.241 490 +0.04(+0.57%)
Aug 22, 2019 8.200 8.200 7.200 7.200 1,879 -1.00(-12.20%)
Aug 21, 2019 8.300 8.300 7.700 8.200 3,310 +0.21(+2.65%)
Aug 20, 2019 7.700 8.300 7.700 7.988 944 -0.11(-1.39%)
Aug 19, 2019 8.400 8.558 7.300 8.101 3,947 -0.30(-3.56%)
Aug 16, 2019 7.900 9.295 6.800 8.400 8,200 +0.50(+6.33%)
Aug 15, 2019 8.000 8.400 6.900 7.900 34,882 +0.91(+12.94%)
Aug 14, 2019 7.237 9.000 6.000 6.995 19,050 +1.69(+31.96%)
Aug 13, 2019 7.237 7.237 5.301 5.301 43 -1.90(-26.38%)
Aug 12, 2019 7.200 7.313 6.863 7.200 7,040 +0.00(+0.00%)
Aug 09, 2019 7.900 8.500 7.200 7.200 3,610 -0.80(-10.00%)
Aug 08, 2019 6.446 8.844 6.446 8.000 3,143 -0.48(-5.66%)
Aug 07, 2019 8.008 8.621 7.357 8.480 1,088 +0.38(+4.69%)
Aug 06, 2019 9.400 9.400 8.000 8.100 2,249 +0.16(+2.02%)
Aug 05, 2019 7.000 9.000 7.000 7.940 595 -0.41(-4.91%)
Aug 02, 2019 8.600 9.200 7.203 8.350 5,460 -0.34(-3.91%)
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.