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
)
18.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2020
4.200
4.240
3.900
3.960
260,045
-0.28(-6.60%)
Aug 28, 2020
4.160
4.330
4.160
4.240
109,700
+0.17(+4.18%)
Aug 27, 2020
4.600
4.620
4.050
4.070
407,703
-0.55(-11.90%)
Aug 26, 2020
4.720
5.210
4.560
4.620
824,207
-0.17(-3.55%)
Aug 25, 2020
4.770
4.870
4.600
4.790
203,616
+0.02(+0.42%)
Aug 24, 2020
4.750
4.780
4.620
4.770
202,970
+0.11(+2.36%)
Aug 21, 2020
4.670
4.850
4.600
4.660
153,200
-0.10(-2.10%)
Aug 20, 2020
4.690
4.860
4.560
4.760
286,856
-0.16(-3.25%)
Aug 19, 2020
5.090
5.230
4.860
4.920
412,632
-0.23(-4.47%)
Aug 18, 2020
5.250
5.290
5.110
5.150
261,765
-0.11(-2.09%)
Aug 17, 2020
5.250
5.400
5.200
5.260
360,264
+0.06(+1.15%)
Aug 14, 2020
5.180
5.250
4.950
5.200
351,300
+0.05(+0.97%)
Aug 13, 2020
4.860
5.320
4.810
5.150
531,762
+0.24(+4.89%)
Aug 12, 2020
4.940
5.020
4.840
4.910
137,275
+0.00(+0.00%)
Aug 11, 2020
5.150
5.170
4.880
4.910
273,713
-0.23(-4.47%)
Aug 10, 2020
5.270
5.270
5.080
5.140
180,066
-0.06(-1.15%)
Aug 07, 2020
5.130
5.250
5.020
5.200
386,100
+0.07(+1.36%)
Aug 06, 2020
5.220
5.280
5.040
5.130
207,646
-0.10(-1.91%)
Aug 05, 2020
5.320
5.420
5.210
5.230
408,069
-0.06(-1.13%)
Aug 04, 2020
5.540
5.660
5.250
5.290
406,054
-0.27(-4.86%)
Aug 03, 2020
5.680
6.090
5.490
5.560
785,703
+0.10(+1.83%)
Jul 31, 2020
5.500
5.680
5.320
5.460
327,000
-0.27(-4.71%)
Jul 30, 2020
5.730
6.050
5.200
5.730
542,286
-1.27(-18.14%)
Jul 29, 2020
6.510
7.300
6.270
7.000
1,586,749
+0.34(+5.11%)
Jul 28, 2020
6.290
6.940
6.130
6.660
1,236,635
+0.34(+5.38%)
Jul 27, 2020
6.370
6.370
6.060
6.320
210,554
-0.02(-0.39%)
Jul 24, 2020
6.170
6.480
5.760
6.345
627,000
+0.15(+2.50%)
Jul 23, 2020
6.100
6.260
6.030
6.190
235,362
+0.01(+0.16%)
Jul 22, 2020
6.160
6.360
6.060
6.180
247,040
+0.00(+0.00%)
Jul 21, 2020
6.430
6.430
6.000
6.180
281,690
-0.24(-3.74%)
Jul 20, 2020
5.900
6.850
5.600
6.420
1,118,471
+0.50(+8.45%)
Jul 17, 2020
6.070
6.180
5.800
5.920
272,600
-0.10(-1.66%)
Jul 16, 2020
6.160
6.260
5.910
6.020
253,659
-0.21(-3.37%)
Jul 15, 2020
6.220
6.980
5.760
6.230
658,450
-0.10(-1.58%)
Jul 14, 2020
6.870
6.900
6.150
6.330
673,900
-0.85(-11.84%)
Jul 13, 2020
6.900
7.900
6.700
7.180
1,186,343
+0.66(+10.12%)
Jul 10, 2020
6.480
7.300
6.120
6.520
964,100
-0.57(-8.04%)
Jul 09, 2020
8.053
8.100
6.200
7.090
1,013,959
-1.00(-12.34%)
Jul 08, 2020
8.100
8.559
7.810
8.088
241,076
-0.21(-2.55%)
Jul 07, 2020
7.900
9.000
7.500
8.300
796,377
-0.10(-1.19%)
Jul 06, 2020
8.190
8.700
7.700
8.400
602,896
+0.56(+7.07%)
Jul 02, 2020
7.230
8.386
6.600
7.845
1,030,340
+0.34(+4.60%)
Jul 01, 2020
7.890
7.950
7.350
7.500
365,524
-0.70(-8.54%)
Jun 30, 2020
9.100
9.200
8.000
8.200
444,880
-0.20(-2.38%)
Jun 29, 2020
8.800
8.900
8.100
8.400
375,703
-0.10(-1.18%)
Jun 26, 2020
9.400
9.500
8.304
8.500
740,390
-1.00(-10.53%)
Jun 25, 2020
10.70
10.70
8.900
9.500
1,958,117
+0.00(+0.00%)
Jun 24, 2020
8.511
13.70
8.100
9.500
4,880,836
+1.90(+24.97%)
Jun 23, 2020
7.900
7.994
7.203
7.602
131,428
-0.20(-2.54%)
Jun 22, 2020
7.500
8.700
7.000
7.800
450,780
+0.50(+6.91%)
Jun 19, 2020
7.500
8.400
7.060
7.296
199,300
-0.53(-6.76%)
Jun 18, 2020
7.500
8.000
7.210
7.825
179,424
-0.17(-2.19%)
Jun 17, 2020
7.700
8.800
7.600
8.000
180,275
-1.00(-11.11%)
Jun 16, 2020
10.40
10.70
8.600
9.000
425,856
-0.80(-8.16%)
Jun 15, 2020
10.80
11.00
9.000
9.800
681,992
-1.60(-14.04%)
Jun 12, 2020
6.322
14.40
6.322
11.40
1,623,570
+5.10(+80.81%)
Jun 11, 2020
6.790
6.900
6.006
6.305
47,763
-1.00(-13.63%)
Jun 10, 2020
7.500
7.500
7.100
7.300
40,603
-0.20(-2.67%)
Jun 09, 2020
7.700
8.000
7.000
7.500
57,651
-0.50(-6.25%)
Jun 08, 2020
7.000
10.80
6.800
8.000
567,583
+1.18(+17.23%)
Jun 05, 2020
6.010
7.099
6.010
6.824
41,140
+0.62(+10.06%)
Jun 04, 2020
6.500
6.899
6.030
6.200
45,931
-1.10(-15.07%)
Jun 03, 2020
5.500
7.700
5.500
7.300
121,220
+1.70(+30.36%)
Jun 02, 2020
5.800
5.900
5.500
5.600
13,203
-0.23(-3.99%)
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
.