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 31, 2022 8.380 8.800 83,665 +0.37(+4.39%)
Jan 28, 2022 7.730 8.430 7.500 8.430 92,819 +0.68(+8.77%)
Jan 27, 2022 7.850 8.020 7.660 7.750 42,781 -0.05(-0.64%)
Jan 26, 2022 8.460 8.547 7.751 7.800 70,580 -0.18(-2.26%)
Jan 25, 2022 8.300 8.305 7.810 7.980 30,384 -0.32(-3.86%)
Jan 24, 2022 7.910 8.360 7.510 8.300 147,030 +0.12(+1.47%)
Jan 21, 2022 8.450 8.588 8.100 8.180 68,415 -0.42(-4.88%)
Jan 20, 2022 8.950 9.180 8.500 8.600 60,321 -0.27(-3.04%)
Jan 19, 2022 9.050 9.050 8.650 8.870 85,652 -0.18(-1.99%)
Jan 18, 2022 9.090 9.240 8.930 9.050 45,729 -0.27(-2.90%)
Jan 14, 2022 9.320 0 +0.14(+1.53%)
Jan 13, 2022 9.220 9.360 9.020 9.180 114,801 -0.05(-0.54%)
Jan 12, 2022 9.540 9.540 9.160 9.230 55,234 -0.24(-2.53%)
Jan 11, 2022 9.280 9.726 9.110 9.470 54,656 +0.16(+1.72%)
Jan 10, 2022 9.490 9.550 9.010 9.310 65,759 -0.37(-3.82%)
Jan 07, 2022 9.700 9.870 9.290 9.680 70,455 -0.02(-0.21%)
Jan 06, 2022 10.03 10.03 9.290 9.700 121,365 -0.25(-2.51%)
Jan 05, 2022 10.44 10.73 9.820 9.950 65,338 -0.59(-5.60%)
Jan 04, 2022 10.55 10.75 10.18 10.54 74,138 +0.08(+0.76%)
Jan 03, 2022 10.23 10.78 9.880 10.46 92,884 +0.30(+2.95%)
Dec 31, 2021 10.38 10.49 10.02 10.16 63,078 -0.24(-2.31%)
Dec 30, 2021 10.35 10.79 9.940 10.40 185,880 +0.03(+0.29%)
Dec 29, 2021 10.70 10.70 10.12 10.37 54,259 -0.19(-1.80%)
Dec 28, 2021 10.74 10.93 10.06 10.56 167,086 -0.39(-3.56%)
Dec 27, 2021 10.77 11.23 10.36 10.95 171,811 +0.36(+3.40%)
Dec 23, 2021 10.31 10.78 10.14 10.59 91,758 +0.38(+3.72%)
Dec 22, 2021 10.54 10.67 10.04 10.21 111,957 -0.36(-3.41%)
Dec 21, 2021 9.720 10.89 9.710 10.57 201,863 +1.39(+15.14%)
Dec 20, 2021 9.560 9.560 9.040 9.180 140,694 -0.51(-5.26%)
Dec 17, 2021 9.510 9.830 9.274 9.690 88,412 +0.08(+0.83%)
Dec 16, 2021 9.890 10.19 9.600 9.610 73,286 -0.27(-2.73%)
Dec 15, 2021 9.520 9.930 9.110 9.880 115,610 +0.36(+3.78%)
Dec 14, 2021 9.380 9.885 9.030 9.520 118,822 -0.08(-0.83%)
Dec 13, 2021 9.370 9.670 9.020 9.600 150,292 +0.16(+1.69%)
Dec 10, 2021 9.610 9.840 9.165 9.440 131,488 -0.20(-2.07%)
Dec 09, 2021 10.09 10.18 9.520 9.640 141,444 -0.60(-5.86%)
Dec 08, 2021 9.950 10.34 9.660 10.24 55,213 +0.39(+3.96%)
Dec 07, 2021 9.580 10.04 9.500 9.850 117,893 +0.66(+7.18%)
Dec 06, 2021 9.220 9.662 9.000 9.190 111,335 -0.06(-0.65%)
Dec 03, 2021 9.900 10.09 8.950 9.250 228,166 -0.72(-7.22%)
Dec 02, 2021 9.850 10.03 9.540 9.970 135,217 +0.20(+2.05%)
Dec 01, 2021 10.96 10.98 9.634 9.770 159,412 -0.93(-8.69%)
Nov 30, 2021 11.05 11.21 10.28 10.70 201,799 -0.59(-5.23%)
Nov 29, 2021 11.42 11.57 10.97 11.29 197,247 +0.31(+2.82%)
Nov 26, 2021 11.12 11.16 10.58 10.98 136,639 -0.64(-5.51%)
Nov 24, 2021 11.20 11.62 10.90 11.62 65,215 +0.26(+2.29%)
Nov 23, 2021 11.72 11.72 11.02 11.36 84,796 +0.20(+1.79%)
Nov 22, 2021 10.85 11.27 10.60 11.16 354,957 +0.23(+2.10%)
Nov 19, 2021 10.66 11.09 10.66 10.93 130,880 -0.22(-1.97%)
Nov 18, 2021 11.87 11.99 11.09 11.15 125,439 -0.48(-4.13%)
Nov 17, 2021 11.68 12.00 11.52 11.63 141,902 -0.23(-1.94%)
Nov 16, 2021 12.60 12.66 11.72 11.86 171,036 -0.52(-4.20%)
Nov 15, 2021 13.50 13.57 12.21 12.38 297,569 -1.37(-9.96%)
Nov 12, 2021 13.13 13.90 12.95 13.75 159,708 +0.57(+4.32%)
Nov 11, 2021 12.61 13.19 12.47 13.18 98,033 +0.71(+5.69%)
Nov 10, 2021 12.72 12.47 94,520 -0.41(-3.18%)
Nov 09, 2021 12.99 12.99 12.05 12.88 117,018 +0.05(+0.39%)
Nov 08, 2021 12.48 13.50 12.48 12.83 248,374 +0.69(+5.68%)
Nov 05, 2021 12.54 12.71 12.00 12.14 92,968 -0.34(-2.72%)
Nov 04, 2021 11.88 12.55 11.82 12.48 131,417 +0.64(+5.41%)
Nov 03, 2021 11.61 11.87 11.51 11.84 63,622 +0.12(+1.02%)
Nov 02, 2021 11.56 11.88 11.23 11.72 121,558 +0.22(+1.91%)
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.