Quantcast
JAKK

JAKKS Pacific, Inc. Common Stock Historical Stock Prices

$2.31
*  
0.04
1.7%
Get JAKK Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading JAKK now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.36 2.36 2.30 2.31 39,645
11/19/2018 2.36 2.36 2.3 2.31 39,645
11/16/2018 2.39 2.45 2.34 2.35 42,131
11/15/2018 2.41 2.44 2.33 2.38 64,965
11/14/2018 2.46 2.61 2.41 2.43 57,934
11/13/2018 2.55 2.55 2.3812 2.42 46,944
11/12/2018 2.39 2.56 2.33 2.56 31,596
11/09/2018 2.4 2.84 2.38 2.46 160,546
11/08/2018 2.27 2.3 2.25 2.3 47,042
11/07/2018 2.29 2.3 2.25 2.25 12,658
11/06/2018 2.32 2.32 2.201 2.3 50,754
11/05/2018 2.4 2.4 2.15 2.32 66,661
11/02/2018 2.42 2.43 2.301 2.38 47,868
11/01/2018 2.43 2.64 2.35 2.43 111,088
10/31/2018 2.45 2.49 2.32 2.41 46,605
10/30/2018 2.45 2.46 2.3 2.44 31,581
10/29/2018 2.46 2.55 2.3 2.47 58,714
10/26/2018 2.43 2.48 2.4 2.43 39,607
10/25/2018 2.33 2.46 2.33 2.41 41,173
10/24/2018 2.32 2.39 2.22 2.27 36,273
10/23/2018 2.37 2.37 2.31 2.33 8,814
10/22/2018 2.33 2.48 2.3201 2.36 22,929
10/19/2018 2.36 2.4 2.33 2.33 4,550
10/18/2018 2.31 2.4126 2.31 2.35 6,500
10/17/2018 2.37 2.465 2.27 2.31 31,207
10/16/2018 2.33 2.38 2.27 2.38 1,605
10/15/2018 2.33 2.39 2.26 2.32 3,906
10/12/2018 2.36 2.4 2.24 2.34 8,435
10/11/2018 2.31 2.5 2.3001 2.35 31,879
10/10/2018 2.32 2.365 2.19 2.3 44,704
10/09/2018 2.35 2.44 2.3 2.3 17,956
10/08/2018 2.29 2.44 2.29 2.33 27,559
10/05/2018 2.4 2.43 2.27 2.31 46,204
10/04/2018 2.47 2.47 2.4 2.41 16,237
10/03/2018 2.5 2.58 2.45 2.5 61,975
10/02/2018 2.51 2.6 2.5 2.5 20,650
10/01/2018 2.54 2.58 2.51 2.53 30,441
09/28/2018 2.55 2.55 2.45 2.55 56,789
09/27/2018 2.65 2.65 2.5 2.55 24,328
09/26/2018 2.6 2.7 2.5 2.65 54,796
09/25/2018 2.6 2.6 2.55 2.575 13,347
09/24/2018 2.8 2.85 2.5 2.55 145,363
09/21/2018 2.6 2.9 2.55 2.9 80,100
09/20/2018 2.55 2.6 2.5001 2.6 34,544
09/19/2018 2.55 2.6 2.5 2.55 32,030
09/18/2018 2.55 2.6 2.55 2.6 24,071
09/17/2018 2.6 2.6 2.5 2.575 88,083
09/14/2018 2.35 2.6 2.35 2.55 78,760
09/13/2018 2.45 2.5 2.4 2.4 66,037
09/12/2018 2.5 2.55 2.45 2.45 35,427
09/11/2018 2.45 2.55 2.45 2.5 28,579
09/10/2018 2.45 2.55 2.45 2.5 35,043
09/07/2018 2.55 2.55 2.45 2.45 18,137
09/06/2018 2.55 2.55 2.45 2.5 26,457
09/05/2018 2.5 2.55 2.5 2.55 25,069
09/04/2018 2.5 2.6 2.45 2.6 53,437
08/31/2018 2.55 2.5752 2.5 2.55 25,819
08/30/2018 2.55 2.6 2.5 2.55 27,217
08/29/2018 2.55 2.6 2.5 2.55 37,371
08/28/2018 2.6 2.6 2.5 2.55 41,468
08/27/2018 2.45 2.6 2.401 2.6 73,129
08/24/2018 2.4 2.5 2.4 2.475 40,092
08/23/2018 2.3 2.4 2.3 2.375 14,095
08/22/2018 2.323 2.4 2.3 2.35 20,674
08/21/2018 2.2 2.3 2.2 2.3 33,832
08/20/2018 2.2 2.3 2.2 2.2 15,541
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio