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 (%)
May 29, 2020
6.100
6.298
5.605
6.000
17,940
-0.16(-2.60%)
May 28, 2020
6.700
6.700
6.126
6.160
23,509
-0.44(-6.67%)
May 27, 2020
5.600
6.800
5.100
6.600
64,986
+1.20(+22.22%)
May 26, 2020
5.500
5.600
5.300
5.400
11,537
+0.10(+1.89%)
May 22, 2020
5.510
5.670
4.801
5.300
21,860
-0.20(-3.67%)
May 21, 2020
5.629
5.889
5.501
5.502
5,029
-0.20(-3.47%)
May 20, 2020
5.700
5.800
5.500
5.700
12,928
-0.05(-0.85%)
May 19, 2020
6.200
6.300
5.500
5.749
10,211
-0.25(-4.18%)
May 18, 2020
6.700
7.000
5.400
6.000
28,461
+0.30(+5.26%)
May 15, 2020
5.500
6.040
5.400
5.700
10,670
+0.04(+0.65%)
May 14, 2020
5.991
6.399
5.222
5.663
23,181
-0.24(-4.02%)
May 13, 2020
7.000
7.000
5.800
5.900
18,177
-0.71(-10.69%)
May 12, 2020
6.900
7.300
6.606
6.606
11,367
-0.21(-3.14%)
May 11, 2020
6.803
7.198
6.803
6.820
8,966
+0.02(+0.22%)
May 08, 2020
7.300
7.388
6.800
6.805
15,350
-0.29(-4.15%)
May 07, 2020
6.300
7.100
6.300
7.100
17,857
+0.55(+8.40%)
May 06, 2020
7.000
7.035
5.500
6.550
21,109
-0.46(-6.56%)
May 05, 2020
7.510
7.510
6.900
7.010
13,959
-0.24(-3.31%)
May 04, 2020
7.100
7.500
7.050
7.250
9,371
+0.20(+2.84%)
May 01, 2020
8.000
8.400
7.000
7.050
32,940
-0.85(-10.76%)
Apr 30, 2020
7.600
8.200
7.600
7.900
29,789
+0.80(+11.27%)
Apr 29, 2020
8.500
9.000
7.000
7.100
80,678
-1.24(-14.88%)
Apr 28, 2020
8.900
9.000
8.300
8.341
51,823
+0.44(+5.58%)
Apr 27, 2020
6.800
9.000
6.800
7.900
97,070
+1.32(+20.13%)
Apr 24, 2020
6.800
6.825
6.300
6.576
11,720
+0.06(+0.95%)
Apr 23, 2020
6.800
7.000
6.332
6.514
29,407
+0.00(+0.05%)
Apr 22, 2020
6.300
7.100
6.100
6.511
54,395
+0.81(+14.23%)
Apr 21, 2020
5.700
5.900
5.300
5.700
23,786
+0.50(+9.57%)
Apr 20, 2020
5.516
5.516
5.001
5.202
2,592
-0.24(-4.46%)
Apr 17, 2020
5.122
5.623
5.050
5.445
6,840
+0.25(+4.71%)
Apr 16, 2020
5.600
5.700
5.100
5.200
6,450
-0.40(-7.14%)
Apr 15, 2020
5.140
5.951
5.000
5.600
5,382
-0.12(-2.12%)
Apr 14, 2020
5.500
6.000
5.407
5.721
19,438
+0.42(+7.94%)
Apr 13, 2020
3.885
6.600
3.816
5.300
114,159
+1.60(+43.24%)
Apr 09, 2020
3.426
3.800
3.426
3.700
15,050
+0.20(+5.71%)
Apr 08, 2020
3.494
3.800
3.415
3.500
18,132
+0.02(+0.52%)
Apr 07, 2020
3.500
3.599
3.333
3.482
12,217
-0.02(-0.63%)
Apr 06, 2020
3.700
3.701
3.338
3.504
11,539
-0.12(-3.23%)
Apr 03, 2020
3.500
3.900
3.500
3.621
14,380
+0.12(+3.46%)
Apr 02, 2020
3.700
4.200
3.400
3.500
21,866
-0.20(-5.33%)
Apr 01, 2020
3.664
4.300
3.500
3.697
43,836
+0.20(+5.63%)
Mar 31, 2020
5.200
5.300
3.200
3.500
62,153
-2.00(-36.36%)
Mar 30, 2020
3.300
9.500
3.000
5.500
374,751
+2.39(+76.85%)
Mar 27, 2020
3.400
3.400
3.000
3.110
13,690
-0.09(-2.81%)
Mar 26, 2020
3.300
3.500
3.000
3.200
11,153
+0.05(+1.59%)
Mar 25, 2020
3.553
3.553
3.000
3.150
12,044
-0.26(-7.54%)
Mar 24, 2020
3.056
3.680
3.056
3.407
4,522
+0.21(+6.47%)
Mar 23, 2020
3.654
3.654
3.200
3.200
2,982
-0.28(-8.05%)
Mar 20, 2020
3.450
3.850
3.000
3.480
10,000
+0.03(+0.87%)
Mar 19, 2020
3.200
3.943
3.200
3.450
160,754
+0.24(+7.41%)
Mar 18, 2020
3.640
3.640
3.000
3.212
4,726
+0.01(+0.38%)
Mar 17, 2020
3.100
3.700
3.100
3.200
6,734
+0.00(+0.00%)
Mar 16, 2020
3.900
3.900
3.200
3.200
12,742
-0.70(-17.95%)
Mar 13, 2020
4.099
4.257
3.801
3.900
5,440
-0.21(-5.16%)
Mar 12, 2020
5.008
5.008
3.100
4.112
12,606
-0.76(-15.56%)
Mar 11, 2020
4.900
5.880
4.790
4.870
5,808
+0.07(+1.44%)
Mar 10, 2020
5.460
6.300
4.801
4.801
3,536
-0.25(-4.95%)
Mar 09, 2020
6.133
6.133
4.698
5.051
9,448
-1.00(-16.51%)
Mar 06, 2020
6.000
6.399
5.772
6.050
8,600
-0.03(-0.41%)
Mar 05, 2020
6.459
6.500
5.520
6.075
9,941
-0.48(-7.39%)
Mar 04, 2020
6.636
6.900
5.910
6.560
4,193
-0.42(-6.02%)
Mar 03, 2020
6.590
7.460
6.050
6.980
8,817
+0.28(+4.19%)
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
.