Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jakks Pacific Inc
(NQ:
JAKK
)
18.18
-0.37 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
15.13
15.93
14.93
15.51
262,701
+0.51(+3.40%)
Feb 25, 2022
14.80
15.40
14.81
15.00
287,680
+0.15(+1.01%)
Feb 24, 2022
14.00
14.87
13.90
14.85
125,297
+0.25(+1.71%)
Feb 23, 2022
14.37
14.87
14.15
14.60
193,171
+0.32(+2.24%)
Feb 22, 2022
13.82
15.10
13.60
14.28
303,381
+0.38(+2.73%)
Feb 18, 2022
13.90
0
+0.98(+7.59%)
Feb 17, 2022
13.21
13.41
12.50
12.92
192,823
-0.28(-2.12%)
Feb 16, 2022
13.23
13.38
12.79
13.20
132,194
+0.02(+0.15%)
Feb 15, 2022
12.94
13.66
12.56
13.18
187,844
+0.61(+4.85%)
Feb 14, 2022
12.79
13.11
12.51
12.57
107,847
-0.29(-2.26%)
Feb 11, 2022
12.31
13.35
12.30
12.86
181,715
+0.64(+5.24%)
Feb 10, 2022
11.81
12.98
11.77
12.22
128,869
-0.11(-0.89%)
Feb 09, 2022
11.33
12.58
10.26
12.33
192,830
+1.13(+10.09%)
Feb 08, 2022
10.23
11.23
10.10
11.20
133,506
+0.88(+8.53%)
Feb 07, 2022
9.930
10.46
9.860
10.32
80,782
+0.47(+4.77%)
Feb 04, 2022
9.910
10.29
9.350
9.850
107,715
+0.20(+2.07%)
Feb 03, 2022
9.420
9.650
9.000
9.650
121,740
+0.19(+2.01%)
Feb 02, 2022
9.180
9.575
8.895
9.460
60,903
+0.37(+4.07%)
Feb 01, 2022
8.930
9.340
8.540
9.090
124,209
+0.29(+3.30%)
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%)
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
.