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
)
18.57
+0.83 (+4.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2021
9.060
9.500
8.810
9.390
287,400
+0.34(+3.76%)
Apr 29, 2021
7.920
9.230
7.920
9.050
1,761,889
+1.71(+23.30%)
Apr 28, 2021
7.300
7.700
7.130
7.340
157,262
-0.02(-0.27%)
Apr 27, 2021
7.550
7.550
7.010
7.360
56,847
-0.17(-2.26%)
Apr 26, 2021
7.160
7.530
7.070
7.530
71,393
+0.49(+6.96%)
Apr 23, 2021
6.880
7.135
6.770
7.040
54,700
+0.27(+3.99%)
Apr 22, 2021
6.470
7.250
6.470
6.770
107,287
+0.32(+4.96%)
Apr 21, 2021
5.940
6.529
5.940
6.450
77,732
+0.43(+7.14%)
Apr 20, 2021
6.460
6.475
5.830
6.020
170,860
-0.46(-7.10%)
Apr 19, 2021
6.330
6.580
6.320
6.480
47,703
+0.07(+1.09%)
Apr 16, 2021
6.590
6.780
6.306
6.410
28,800
-0.18(-2.73%)
Apr 15, 2021
6.500
6.665
6.310
6.590
59,237
+0.12(+1.85%)
Apr 14, 2021
6.500
6.880
6.410
6.470
61,246
-0.04(-0.61%)
Apr 13, 2021
6.850
6.850
6.290
6.510
140,299
-0.38(-5.52%)
Apr 12, 2021
6.980
7.080
6.750
6.890
63,677
-0.26(-3.64%)
Apr 09, 2021
7.270
7.270
6.750
7.150
71,600
-0.07(-0.97%)
Apr 08, 2021
7.210
7.380
6.980
7.220
60,716
-0.02(-0.28%)
Apr 07, 2021
7.190
7.510
7.110
7.240
87,051
-0.03(-0.41%)
Apr 06, 2021
7.240
7.470
7.040
7.270
238,106
+0.04(+0.55%)
Apr 05, 2021
7.900
7.960
6.960
7.230
185,326
-0.36(-4.74%)
Apr 01, 2021
7.290
7.590
7.173
7.590
56,700
+0.46(+6.45%)
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%)
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
.