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 (%)
Dec 31, 2019 10.20 10.70 10.05 10.30 14,670 +0.40(+4.04%)
Dec 30, 2019 9.969 10.30 9.301 9.900 34,198 +0.09(+0.92%)
Dec 27, 2019 9.900 9.900 9.810 9.810 6,480 -0.09(-0.94%)
Dec 26, 2019 10.20 10.20 9.800 9.903 9,864 -0.02(-0.21%)
Dec 24, 2019 9.899 10.00 9.775 9.924 8,490 +0.02(+0.24%)
Dec 23, 2019 10.30 10.30 9.597 9.900 8,649 -0.20(-1.98%)
Dec 20, 2019 10.00 10.30 9.853 10.10 11,600 +0.22(+2.25%)
Dec 19, 2019 9.400 10.10 9.400 9.878 9,624 +0.48(+5.09%)
Dec 18, 2019 9.500 9.800 9.200 9.400 10,021 +0.10(+1.08%)
Dec 17, 2019 9.500 9.600 9.100 9.300 25,234 +0.20(+2.20%)
Dec 16, 2019 9.200 9.691 9.100 9.100 9,454 -0.34(-3.63%)
Dec 13, 2019 9.600 9.658 9.200 9.443 14,460 -0.16(-1.66%)
Dec 12, 2019 10.00 10.00 9.551 9.602 2,640 -0.12(-1.23%)
Dec 11, 2019 9.967 10.30 9.468 9.722 18,377 -0.19(-1.94%)
Dec 10, 2019 10.00 10.30 9.910 9.914 3,803 -0.24(-2.33%)
Dec 09, 2019 10.30 10.44 10.10 10.15 8,526 -0.05(-0.49%)
Dec 06, 2019 10.00 10.40 10.00 10.20 10,530 +0.20(+2.00%)
Dec 05, 2019 10.20 10.82 9.900 10.00 14,777 -0.30(-2.91%)
Dec 04, 2019 11.00 11.00 10.20 10.30 12,816 -0.60(-5.50%)
Dec 03, 2019 11.20 11.30 10.80 10.90 22,584 +0.20(+1.87%)
Dec 02, 2019 11.00 12.10 10.00 10.70 60,971 +0.60(+5.94%)
Nov 29, 2019 10.15 10.50 9.813 10.10 8,830 +0.58(+6.10%)
Nov 27, 2019 9.500 10.30 9.500 9.519 17,030 -0.08(-0.84%)
Nov 26, 2019 9.900 9.900 9.100 9.600 10,766 -0.30(-3.03%)
Nov 25, 2019 10.00 10.20 9.700 9.900 30,071 +0.70(+7.59%)
Nov 22, 2019 8.430 9.455 8.430 9.202 19,450 +0.90(+10.87%)
Nov 21, 2019 8.600 8.900 8.200 8.300 10,068 -0.13(-1.55%)
Nov 20, 2019 8.602 8.900 8.431 8.431 5,467 -0.07(-0.81%)
Nov 19, 2019 8.800 8.900 8.420 8.500 2,557 -0.10(-1.16%)
Nov 18, 2019 9.308 9.500 8.351 8.600 11,613 -0.36(-4.03%)
Nov 15, 2019 8.100 8.961 8.100 8.961 15,600 +0.96(+12.01%)
Nov 14, 2019 8.500 8.500 7.800 8.000 11,564 -0.50(-5.88%)
Nov 13, 2019 7.700 8.700 7.602 8.500 11,719 +0.80(+10.39%)
Nov 12, 2019 7.900 8.100 7.700 7.700 5,405 -0.25(-3.16%)
Nov 11, 2019 8.252 8.608 7.700 7.951 5,405 -0.67(-7.75%)
Nov 08, 2019 8.800 9.203 8.124 8.619 23,200 -0.18(-2.06%)
Nov 07, 2019 9.300 12.70 8.700 8.800 104,833 +0.52(+6.31%)
Nov 06, 2019 7.600 8.300 7.600 8.278 7,219 +0.48(+6.09%)
Nov 05, 2019 7.800 8.200 7.500 7.803 2,970 +0.08(+1.00%)
Nov 04, 2019 7.852 7.852 7.351 7.726 6,410 +0.24(+3.25%)
Nov 01, 2019 8.100 8.500 7.403 7.483 3,690 -0.22(-2.82%)
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%)
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.