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 (%)
Sep 30, 2019
7.900
8.550
7.900
8.550
3,067
+1.05(+14.00%)
Sep 27, 2019
8.500
8.800
7.500
7.500
5,390
-1.30(-14.77%)
Sep 26, 2019
8.800
8.800
8.300
8.800
1,329
+0.75(+9.25%)
Sep 25, 2019
8.500
8.950
8.050
8.055
4,408
-0.04(-0.56%)
Sep 24, 2019
8.497
8.950
8.100
8.100
484
-0.09(-1.11%)
Sep 23, 2019
8.405
9.000
8.141
8.191
932
-0.21(-2.55%)
Sep 20, 2019
8.299
9.000
8.299
8.405
680
+0.10(+1.27%)
Sep 19, 2019
8.300
8.300
8.000
8.300
4,937
+0.05(+0.62%)
Sep 18, 2019
8.041
8.300
8.000
8.249
368
+0.25(+3.11%)
Sep 17, 2019
8.300
8.300
8.000
8.000
786
-0.20(-2.44%)
Sep 16, 2019
8.200
8.360
8.000
8.200
601
-0.10(-1.20%)
Sep 13, 2019
8.000
8.300
8.000
8.300
650
+0.10(+1.22%)
Sep 12, 2019
8.360
8.360
8.000
8.200
2,350
-0.10(-1.20%)
Sep 11, 2019
8.000
8.500
7.500
8.300
9,015
+0.30(+3.75%)
Sep 10, 2019
8.000
8.400
8.000
8.000
3,713
+0.00(+0.00%)
Sep 09, 2019
8.500
8.500
8.000
8.000
2,025
-0.30(-3.61%)
Sep 06, 2019
8.500
9.300
8.000
8.300
19,640
+0.80(+10.67%)
Sep 05, 2019
7.600
9.500
7.100
7.500
36,449
-0.10(-1.33%)
Sep 04, 2019
7.500
7.900
7.350
7.601
7,446
+0.10(+1.35%)
Sep 03, 2019
7.450
7.766
6.810
7.500
1,960
+0.50(+7.13%)
Aug 30, 2019
7.100
7.560
7.000
7.001
670
-0.50(-6.65%)
Aug 29, 2019
7.503
7.899
7.026
7.500
2,463
+0.35(+4.95%)
Aug 28, 2019
7.000
7.736
6.806
7.146
1,857
-0.31(-4.14%)
Aug 27, 2019
8.100
8.200
6.804
7.455
1,578
-0.54(-6.81%)
Aug 26, 2019
8.200
8.200
7.671
8.000
1,197
+0.76(+10.48%)
Aug 23, 2019
7.704
7.704
7.200
7.241
490
+0.04(+0.57%)
Aug 22, 2019
8.200
8.200
7.200
7.200
1,879
-1.00(-12.20%)
Aug 21, 2019
8.300
8.300
7.700
8.200
3,310
+0.21(+2.65%)
Aug 20, 2019
7.700
8.300
7.700
7.988
944
-0.11(-1.39%)
Aug 19, 2019
8.400
8.558
7.300
8.101
3,947
-0.30(-3.56%)
Aug 16, 2019
7.900
9.295
6.800
8.400
8,200
+0.50(+6.33%)
Aug 15, 2019
8.000
8.400
6.900
7.900
34,882
+0.91(+12.94%)
Aug 14, 2019
7.237
9.000
6.000
6.995
19,050
+1.69(+31.96%)
Aug 13, 2019
7.237
7.237
5.301
5.301
43
-1.90(-26.38%)
Aug 12, 2019
7.200
7.313
6.863
7.200
7,040
+0.00(+0.00%)
Aug 09, 2019
7.900
8.500
7.200
7.200
3,610
-0.80(-10.00%)
Aug 08, 2019
6.446
8.844
6.446
8.000
3,143
-0.48(-5.66%)
Aug 07, 2019
8.008
8.621
7.357
8.480
1,088
+0.38(+4.69%)
Aug 06, 2019
9.400
9.400
8.000
8.100
2,249
+0.16(+2.02%)
Aug 05, 2019
7.000
9.000
7.000
7.940
595
-0.41(-4.91%)
Aug 02, 2019
8.600
9.200
7.203
8.350
5,460
-0.34(-3.91%)
Aug 01, 2019
9.052
9.052
8.000
8.690
1,797
+0.01(+0.07%)
Jul 31, 2019
9.410
9.500
8.633
8.684
947
-0.78(-8.20%)
Jul 30, 2019
9.077
9.900
8.330
9.460
1,287
+1.22(+14.74%)
Jul 29, 2019
9.186
9.860
8.245
8.245
3,906
-0.49(-5.56%)
Jul 26, 2019
8.885
9.880
8.600
8.730
1,820
+0.23(+2.71%)
Jul 25, 2019
9.000
9.100
8.500
8.500
439
-0.50(-5.56%)
Jul 24, 2019
8.900
9.000
8.900
9.000
576
+0.27(+3.08%)
Jul 23, 2019
8.400
9.460
8.400
8.731
1,729
-0.07(-0.78%)
Jul 22, 2019
8.870
9.463
8.200
8.800
235
+0.50(+6.02%)
Jul 19, 2019
9.700
10.00
8.000
8.300
5,100
-1.20(-12.63%)
Jul 18, 2019
9.500
9.500
8.900
9.500
1,799
+0.30(+3.26%)
Jul 17, 2019
9.900
9.900
9.200
9.200
1,062
-0.32(-3.35%)
Jul 16, 2019
9.900
9.912
9.000
9.519
599
-0.38(-3.85%)
Jul 15, 2019
9.000
10.00
8.800
9.900
1,995
+1.10(+12.50%)
Jul 12, 2019
9.376
9.500
8.363
8.800
2,180
-0.24(-2.71%)
Jul 11, 2019
8.950
9.200
7.806
9.045
4,578
+0.54(+6.41%)
Jul 10, 2019
7.900
9.240
6.720
8.500
1,800
+1.00(+13.33%)
Jul 09, 2019
7.300
8.500
6.800
7.500
2,594
+0.54(+7.68%)
Jul 08, 2019
7.317
7.317
6.545
6.965
151
-0.38(-5.24%)
Jul 05, 2019
7.100
7.782
7.000
7.350
2,290
-0.11(-1.41%)
Jul 03, 2019
7.100
7.738
7.100
7.455
80
-0.01(-0.20%)
Jul 02, 2019
8.100
8.500
7.000
7.470
4,845
-0.29(-3.74%)
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
.