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 (%)
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%)
May 01, 2020 8.000 8.400 7.000 7.050 32,940 -0.85(-10.76%)
Apr 30, 2020 7.600 8.200 7.600 7.900 29,789 +0.80(+11.27%)
Apr 29, 2020 8.500 9.000 7.000 7.100 80,678 -1.24(-14.88%)
Apr 28, 2020 8.900 9.000 8.300 8.341 51,823 +0.44(+5.58%)
Apr 27, 2020 6.800 9.000 6.800 7.900 97,070 +1.32(+20.13%)
Apr 24, 2020 6.800 6.825 6.300 6.576 11,720 +0.06(+0.95%)
Apr 23, 2020 6.800 7.000 6.332 6.514 29,407 +0.00(+0.05%)
Apr 22, 2020 6.300 7.100 6.100 6.511 54,395 +0.81(+14.23%)
Apr 21, 2020 5.700 5.900 5.300 5.700 23,786 +0.50(+9.57%)
Apr 20, 2020 5.516 5.516 5.001 5.202 2,592 -0.24(-4.46%)
Apr 17, 2020 5.122 5.623 5.050 5.445 6,840 +0.25(+4.71%)
Apr 16, 2020 5.600 5.700 5.100 5.200 6,450 -0.40(-7.14%)
Apr 15, 2020 5.140 5.951 5.000 5.600 5,382 -0.12(-2.12%)
Apr 14, 2020 5.500 6.000 5.407 5.721 19,438 +0.42(+7.94%)
Apr 13, 2020 3.885 6.600 3.816 5.300 114,159 +1.60(+43.24%)
Apr 09, 2020 3.426 3.800 3.426 3.700 15,050 +0.20(+5.71%)
Apr 08, 2020 3.494 3.800 3.415 3.500 18,132 +0.02(+0.52%)
Apr 07, 2020 3.500 3.599 3.333 3.482 12,217 -0.02(-0.63%)
Apr 06, 2020 3.700 3.701 3.338 3.504 11,539 -0.12(-3.23%)
Apr 03, 2020 3.500 3.900 3.500 3.621 14,380 +0.12(+3.46%)
Apr 02, 2020 3.700 4.200 3.400 3.500 21,866 -0.20(-5.33%)
Apr 01, 2020 3.664 4.300 3.500 3.697 43,836 +0.20(+5.63%)
Mar 31, 2020 5.200 5.300 3.200 3.500 62,153 -2.00(-36.36%)
Mar 30, 2020 3.300 9.500 3.000 5.500 374,751 +2.39(+76.85%)
Mar 27, 2020 3.400 3.400 3.000 3.110 13,690 -0.09(-2.81%)
Mar 26, 2020 3.300 3.500 3.000 3.200 11,153 +0.05(+1.59%)
Mar 25, 2020 3.553 3.553 3.000 3.150 12,044 -0.26(-7.54%)
Mar 24, 2020 3.056 3.680 3.056 3.407 4,522 +0.21(+6.47%)
Mar 23, 2020 3.654 3.654 3.200 3.200 2,982 -0.28(-8.05%)
Mar 20, 2020 3.450 3.850 3.000 3.480 10,000 +0.03(+0.87%)
Mar 19, 2020 3.200 3.943 3.200 3.450 160,754 +0.24(+7.41%)
Mar 18, 2020 3.640 3.640 3.000 3.212 4,726 +0.01(+0.38%)
Mar 17, 2020 3.100 3.700 3.100 3.200 6,734 +0.00(+0.00%)
Mar 16, 2020 3.900 3.900 3.200 3.200 12,742 -0.70(-17.95%)
Mar 13, 2020 4.099 4.257 3.801 3.900 5,440 -0.21(-5.16%)
Mar 12, 2020 5.008 5.008 3.100 4.112 12,606 -0.76(-15.56%)
Mar 11, 2020 4.900 5.880 4.790 4.870 5,808 +0.07(+1.44%)
Mar 10, 2020 5.460 6.300 4.801 4.801 3,536 -0.25(-4.95%)
Mar 09, 2020 6.133 6.133 4.698 5.051 9,448 -1.00(-16.51%)
Mar 06, 2020 6.000 6.399 5.772 6.050 8,600 -0.03(-0.41%)
Mar 05, 2020 6.459 6.500 5.520 6.075 9,941 -0.48(-7.39%)
Mar 04, 2020 6.636 6.900 5.910 6.560 4,193 -0.42(-6.02%)
Mar 03, 2020 6.590 7.460 6.050 6.980 8,817 +0.28(+4.19%)
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.