Skip to main content

Jakks Pacific Inc (NQ: JAKK )

18.73 -0.34 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 19.13 19.13 18.67 18.73 49,957 -0.34(-1.78%)
Jul 18, 2024 19.02 19.40 18.92 19.07 70,540 -0.19(-0.99%)
Jul 17, 2024 19.57 19.71 19.03 19.26 99,165 -0.30(-1.53%)
Jul 16, 2024 18.89 19.57 18.75 19.56 125,401 +0.97(+5.22%)
Jul 15, 2024 18.78 18.88 18.41 18.59 78,236 -0.03(-0.16%)
Jul 12, 2024 18.95 19.07 18.56 18.62 61,920 -0.12(-0.64%)
Jul 11, 2024 17.91 18.74 17.73 18.74 93,108 +1.30(+7.45%)
Jul 10, 2024 17.50 17.54 17.20 17.44 35,199 -0.04(-0.23%)
Jul 09, 2024 18.19 18.19 17.30 17.48 92,111 -0.80(-4.38%)
Jul 08, 2024 17.91 18.48 17.90 18.28 94,004 +0.37(+2.07%)
Jul 05, 2024 17.92 18.05 17.41 17.91 104,039 -0.14(-0.78%)
Jul 03, 2024 18.02 18.42 17.98 18.05 57,579 +0.03(+0.17%)
Jul 02, 2024 17.82 18.15 17.76 18.02 42,843 +0.10(+0.56%)
Jul 01, 2024 17.89 18.04 17.57 17.92 76,531 +0.01(+0.06%)
Jun 28, 2024 17.90 18.13 17.58 17.91 197,228 +0.01(+0.06%)
Jun 27, 2024 17.72 18.32 17.65 17.90 64,259 +0.11(+0.62%)
Jun 26, 2024 17.65 18.00 17.53 17.79 55,829 -0.06(-0.34%)
Jun 25, 2024 18.02 18.30 17.77 17.85 83,656 -0.17(-0.94%)
Jun 24, 2024 17.62 18.27 17.53 18.02 104,930 +0.40(+2.27%)
Jun 21, 2024 17.22 17.69 17.08 17.62 104,453 +0.47(+2.74%)
Jun 20, 2024 17.39 17.57 17.06 17.15 84,743 -0.28(-1.61%)
Jun 18, 2024 18.28 18.41 17.34 17.43 131,001 -1.11(-5.99%)
Jun 17, 2024 18.15 18.58 18.12 18.54 63,661 +0.43(+2.37%)
Jun 14, 2024 17.91 18.15 17.87 18.11 60,062 -0.05(-0.28%)
Jun 13, 2024 18.10 18.36 17.93 18.16 80,641 -0.07(-0.38%)
Jun 12, 2024 18.72 18.75 18.14 18.23 62,685 +0.02(+0.11%)
Jun 11, 2024 18.00 18.21 17.87 18.21 43,537 -0.02(-0.11%)
Jun 10, 2024 18.15 18.29 17.92 18.23 70,237 +0.05(+0.28%)
Jun 07, 2024 18.32 18.60 18.06 18.18 63,484 -0.37(-1.99%)
Jun 06, 2024 18.95 18.95 18.40 18.55 68,193 -0.31(-1.64%)
Jun 05, 2024 18.32 18.86 18.22 18.86 90,680 +0.55(+3.00%)
Jun 04, 2024 18.41 18.83 18.21 18.31 126,966 +0.17(+0.94%)
Jun 03, 2024 18.60 18.68 18.11 18.14 103,285 -0.43(-2.32%)
May 31, 2024 17.87 18.57 17.80 18.57 89,086 +0.83(+4.68%)
May 30, 2024 18.30 18.32 17.72 17.74 80,738 -0.39(-2.15%)
May 29, 2024 18.32 18.48 18.06 18.13 79,223 -0.53(-2.84%)
May 28, 2024 18.68 19.01 18.58 18.66 73,925 -0.02(-0.11%)
May 24, 2024 18.96 19.01 18.32 18.68 82,454 -0.15(-0.80%)
May 23, 2024 19.25 19.25 18.56 18.83 86,403 -0.52(-2.69%)
May 22, 2024 19.94 20.04 19.32 19.35 90,480 -0.60(-3.01%)
May 21, 2024 20.01 20.01 19.56 19.95 100,106 +0.05(+0.25%)
May 20, 2024 19.42 20.03 19.42 19.90 95,884 +0.47(+2.42%)
May 17, 2024 19.69 19.77 19.26 19.43 98,396 -0.29(-1.47%)
May 16, 2024 19.03 20.15 18.96 19.72 192,183 +0.69(+3.63%)
May 15, 2024 18.73 19.51 18.50 19.03 140,462 +0.55(+2.98%)
May 14, 2024 18.35 18.89 18.19 18.48 85,179 +0.41(+2.27%)
May 13, 2024 18.35 18.61 18.03 18.07 69,636 -0.18(-0.99%)
May 10, 2024 18.85 18.94 18.18 18.25 103,053 -0.41(-2.20%)
May 09, 2024 18.99 19.12 18.50 18.66 63,601 -0.33(-1.74%)
May 08, 2024 18.66 19.19 18.60 18.99 47,066 +0.22(+1.17%)
May 07, 2024 18.72 18.98 18.53 18.77 74,006 +0.11(+0.59%)
May 06, 2024 18.89 19.14 18.64 18.66 91,170 -0.03(-0.16%)
May 03, 2024 19.28 19.41 18.66 18.69 159,061 -0.36(-1.89%)
May 02, 2024 18.85 19.23 18.65 19.05 102,853 +0.54(+2.92%)
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.