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 (%)
Nov 30, 2005 199.08 201.08 190.62 193.67 36,739 -4.94(-2.49%)
Nov 29, 2005 193.19 199.65 191.96 198.61 51,556 +5.42(+2.80%)
Nov 28, 2005 201.93 202.69 192.62 193.19 32,352 -8.65(-4.28%)
Nov 25, 2005 201.93 202.41 200.60 201.84 5,508 +0.00(+0.00%)
Nov 23, 2005 197.66 203.93 197.60 201.84 41,358 +3.90(+1.97%)
Nov 22, 2005 201.55 201.84 196.80 197.94 29,243 -3.61(-1.79%)
Nov 21, 2005 198.80 203.26 198.23 201.55 27,225 +2.00(+1.00%)
Nov 18, 2005 197.85 201.74 194.81 199.56 78,733 +3.33(+1.69%)
Nov 17, 2005 189.58 196.52 185.97 196.23 30,956 +8.27(+4.40%)
Nov 16, 2005 186.44 189.39 185.40 187.96 19,526 +1.62(+0.87%)
Nov 15, 2005 189.96 189.96 184.92 186.35 30,481 -2.95(-1.56%)
Nov 14, 2005 190.06 191.48 187.39 189.29 20,163 -0.19(-0.10%)
Nov 11, 2005 188.63 189.96 186.48 189.48 15,833 +0.86(+0.45%)
Nov 10, 2005 189.29 189.86 183.59 188.63 36,769 +0.38(+0.20%)
Nov 09, 2005 186.92 189.29 185.30 188.25 26,247 +2.95(+1.59%)
Nov 08, 2005 188.34 188.34 184.83 185.30 35,776 -2.76(-1.47%)
Nov 07, 2005 183.78 189.10 181.60 188.06 36,877 +5.32(+2.91%)
Nov 04, 2005 186.35 187.58 181.60 182.74 31,084 -3.42(-1.84%)
Nov 03, 2005 186.16 190.72 183.59 186.16 53,778 +1.52(+0.82%)
Nov 02, 2005 180.55 184.64 178.56 184.64 38,523 +4.75(+2.64%)
Nov 01, 2005 175.13 180.08 174.28 179.89 25,976 +5.23(+2.99%)
Oct 31, 2005 174.38 175.90 173.43 174.66 34,280 +1.33(+0.77%)
Oct 28, 2005 173.43 175.32 171.43 173.33 35,572 +1.14(+0.66%)
Oct 27, 2005 174.00 174.85 171.71 172.19 29,559 -0.48(-0.28%)
Oct 26, 2005 175.61 175.80 170.95 172.66 53,160 -2.28(-1.30%)
Oct 25, 2005 178.37 181.69 170.38 174.94 44,363 -2.66(-1.50%)
Oct 24, 2005 175.80 179.32 175.13 177.61 23,185 +3.52(+2.02%)
Oct 21, 2005 172.66 175.42 171.81 174.09 29,661 +1.43(+0.83%)
Oct 20, 2005 175.80 175.80 170.10 172.66 49,491 -3.14(-1.78%)
Oct 19, 2005 179.03 179.03 164.40 175.80 192,605 +14.92(+9.27%)
Oct 18, 2005 162.50 164.40 158.50 160.88 50,475 -0.95(-0.59%)
Oct 17, 2005 159.27 163.26 156.41 161.83 48,975 +1.14(+0.71%)
Oct 14, 2005 156.79 167.25 152.04 160.69 179,029 +14.25(+9.73%)
Oct 13, 2005 144.44 150.14 141.69 146.44 34,700 +3.80(+2.66%)
Oct 12, 2005 144.06 144.06 140.64 142.64 33,432 -0.38(-0.27%)
Oct 11, 2005 150.71 150.71 142.64 143.02 39,889 -5.51(-3.71%)
Oct 10, 2005 146.06 150.05 145.39 148.53 23,027 +3.52(+2.42%)
Oct 07, 2005 146.25 146.82 144.54 145.01 24,476 +0.38(+0.26%)
Oct 06, 2005 146.72 148.72 144.16 144.63 33,284 -0.47(-0.33%)
Oct 05, 2005 150.81 151.28 145.01 145.11 45,345 -5.70(-3.78%)
Oct 04, 2005 155.94 156.89 150.33 150.81 71,849 -5.13(-3.29%)
Oct 03, 2005 154.89 156.51 152.61 155.94 30,194 +1.71(+1.11%)
Sep 30, 2005 153.56 154.70 151.57 154.23 15,198 +0.38(+0.25%)
Sep 29, 2005 151.66 154.23 151.09 153.85 46,775 +2.19(+1.44%)
Sep 28, 2005 152.14 152.80 149.19 151.66 43,931 -0.57(-0.37%)
Sep 27, 2005 152.90 156.03 151.47 152.23 24,355 +0.00(+0.00%)
Sep 26, 2005 154.04 155.47 151.95 152.23 23,931 -1.80(-1.17%)
Sep 23, 2005 154.04 154.42 150.14 154.04 19,291 +1.99(+1.31%)
Sep 22, 2005 152.04 153.85 149.19 152.04 24,768 +1.90(+1.27%)
Sep 21, 2005 155.37 156.22 149.57 150.14 41,441 -5.61(-3.60%)
Sep 20, 2005 161.55 162.69 155.56 155.75 29,788 -6.84(-4.21%)
Sep 19, 2005 165.35 166.20 161.36 162.59 22,855 -2.75(-1.67%)
Sep 16, 2005 161.55 165.35 158.79 165.35 57,789 +5.32(+3.33%)
Sep 15, 2005 158.31 161.07 158.31 160.03 16,807 +0.95(+0.60%)
Sep 14, 2005 159.93 161.55 157.27 159.08 44,145 -0.95(-0.59%)
Sep 13, 2005 162.40 164.11 159.17 160.03 30,871 -3.04(-1.86%)
Sep 12, 2005 162.02 164.40 161.93 163.07 17,389 +1.71(+1.06%)
Sep 09, 2005 162.88 164.02 159.55 161.36 18,742 -0.09(-0.06%)
Sep 08, 2005 158.22 162.50 157.08 161.45 21,212 +3.42(+2.16%)
Sep 07, 2005 159.08 159.17 156.22 158.03 29,055 -1.14(-0.72%)
Sep 06, 2005 159.84 160.22 157.75 159.17 17,800 +0.00(+0.00%)
Sep 02, 2005 160.69 161.45 155.56 159.17 24,943 -1.14(-0.71%)
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.