Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

19.08 -0.65 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 7.240 7.560 6.920 7.130 50,183 +0.01(+0.14%)
Mar 30, 2021 7.010 7.400 6.750 7.120 51,918 +0.07(+0.99%)
Mar 29, 2021 7.540 7.600 6.870 7.050 65,270 -0.55(-7.24%)
Mar 26, 2021 7.610 7.790 7.230 7.600 118,900 +0.07(+0.93%)
Mar 25, 2021 7.840 7.840 7.250 7.530 126,845 -0.42(-5.28%)
Mar 24, 2021 8.300 8.800 7.870 7.950 309,665 -0.47(-5.58%)
Mar 23, 2021 8.270 10.28 8.010 8.420 2,238,230 +0.01(+0.12%)
Mar 22, 2021 8.160 8.636 8.090 8.410 54,749 +0.12(+1.45%)
Mar 19, 2021 8.689 8.689 8.010 8.290 139,200 +0.18(+2.22%)
Mar 18, 2021 8.630 8.780 7.930 8.110 57,496 -0.47(-5.48%)
Mar 17, 2021 8.670 9.000 8.320 8.580 88,980 -0.22(-2.50%)
Mar 16, 2021 9.240 9.300 8.700 8.800 43,887 -0.34(-3.72%)
Mar 15, 2021 9.360 9.410 9.000 9.140 66,613 -0.17(-1.83%)
Mar 12, 2021 8.420 9.310 8.385 9.310 141,300 +0.74(+8.63%)
Mar 11, 2021 8.800 9.080 8.400 8.570 105,326 +0.03(+0.35%)
Mar 10, 2021 8.280 8.760 8.060 8.540 208,730 +0.37(+4.53%)
Mar 09, 2021 7.670 8.250 7.670 8.170 95,700 +0.56(+7.36%)
Mar 08, 2021 7.260 7.790 7.260 7.610 148,199 +0.39(+5.40%)
Mar 05, 2021 8.090 8.090 7.100 7.220 204,700 -0.68(-8.61%)
Mar 04, 2021 7.920 8.180 7.690 7.900 153,816 +0.08(+1.02%)
Mar 03, 2021 8.300 8.580 7.810 7.820 93,254 -0.48(-5.78%)
Mar 02, 2021 8.300 8.850 8.290 8.300 146,949 +0.13(+1.59%)
Mar 01, 2021 8.120 8.450 8.100 8.170 76,771 +0.19(+2.38%)
Feb 26, 2021 7.740 8.150 7.260 7.980 170,800 +0.21(+2.70%)
Feb 25, 2021 8.150 8.430 7.640 7.770 88,957 -0.24(-3.00%)
Feb 24, 2021 7.930 8.100 7.860 8.010 103,868 +0.09(+1.14%)
Feb 23, 2021 8.360 8.530 7.760 7.920 103,103 -0.84(-9.59%)
Feb 22, 2021 9.030 9.540 8.650 8.760 102,054 -0.22(-2.45%)
Feb 19, 2021 9.530 9.530 8.590 8.980 302,500 -0.63(-6.56%)
Feb 18, 2021 9.710 9.990 9.250 9.610 211,754 -0.10(-1.03%)
Feb 17, 2021 9.880 10.58 9.500 9.710 294,943 -0.04(-0.41%)
Feb 16, 2021 9.200 9.940 9.100 9.750 158,539 +0.65(+7.20%)
Feb 12, 2021 8.580 9.140 8.390 9.095 82,400 +0.49(+5.63%)
Feb 11, 2021 8.420 8.700 7.800 8.610 230,273 +0.11(+1.29%)
Feb 10, 2021 8.480 8.880 8.270 8.500 93,361 +0.01(+0.12%)
Feb 09, 2021 8.800 8.800 8.370 8.490 160,914 -0.31(-3.52%)
Feb 08, 2021 8.880 9.090 8.720 8.800 111,062 +0.02(+0.23%)
Feb 05, 2021 9.070 9.070 8.580 8.780 70,900 -0.29(-3.20%)
Feb 04, 2021 9.330 9.360 8.840 9.070 165,368 +0.00(+0.00%)
Feb 03, 2021 8.650 9.220 8.400 9.070 208,718 +0.42(+4.86%)
Feb 02, 2021 8.700 8.800 8.210 8.650 186,629 +0.08(+0.93%)
Feb 01, 2021 8.180 8.670 7.810 8.570 224,040 +0.76(+9.73%)
Jan 29, 2021 7.240 8.086 7.240 7.810 259,900 +0.37(+4.97%)
Jan 28, 2021 7.790 8.190 7.200 7.440 130,776 -0.40(-5.10%)
Jan 27, 2021 7.300 8.300 6.960 7.840 655,756 +0.32(+4.26%)
Jan 26, 2021 6.950 7.520 6.900 7.520 443,054 +0.77(+11.41%)
Jan 25, 2021 6.400 6.750 6.120 6.750 204,440 +0.44(+6.97%)
Jan 22, 2021 6.200 6.380 5.920 6.310 147,900 +0.02(+0.32%)
Jan 21, 2021 6.440 6.480 6.100 6.290 68,651 -0.10(-1.56%)
Jan 20, 2021 6.630 6.690 6.114 6.390 215,512 -0.16(-2.44%)
Jan 19, 2021 6.020 6.700 5.650 6.550 372,135 +0.58(+9.72%)
Jan 15, 2021 5.660 6.190 5.354 5.970 309,000 +0.28(+4.92%)
Jan 14, 2021 5.350 5.790 5.350 5.690 171,808 +0.32(+5.96%)
Jan 13, 2021 5.450 5.660 5.300 5.370 202,685 +0.01(+0.19%)
Jan 12, 2021 5.000 5.450 5.000 5.360 213,262 +0.35(+6.99%)
Jan 11, 2021 5.000 5.100 4.960 5.010 69,407 -0.03(-0.60%)
Jan 08, 2021 5.210 5.225 4.940 5.040 165,800 -0.18(-3.45%)
Jan 07, 2021 4.920 5.250 4.920 5.220 276,502 +0.31(+6.31%)
Jan 06, 2021 5.120 5.190 4.900 4.910 231,345 -0.19(-3.73%)
Jan 05, 2021 4.860 5.140 4.860 5.100 83,567 +0.18(+3.66%)
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.