Quantcast
JAKK

JAKKS Pacific, Inc. Common Stock Historical Stock Prices

$3.05
*  
0.15
4.69%
Get JAKK Alerts
*Delayed - data as of May 21, 2018 15:03 ET  -  Find a broker to begin trading JAKK now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JAKK Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
15:03 3.20 3.20 3.05 3.05 264,279
05/18/2018 3.05 3.2 3.05 3.2 457,096
05/17/2018 2.9 3.1 2.815 3.05 288,784
05/16/2018 2.65 2.95 2.65 2.85 397,120
05/15/2018 2.55 2.65 2.55 2.6 33,570
05/14/2018 2.55 2.65 2.5036 2.6 153,902
05/11/2018 2.5 2.55 2.5 2.55 39,457
05/10/2018 2.5 2.55 2.45 2.55 74,532
05/09/2018 2.4 2.5 2.35 2.5 129,733
05/08/2018 2.35 2.4 2.35 2.4 32,601
05/07/2018 2.4 2.4 2.35 2.35 12,356
05/04/2018 2.3 2.4 2.25 2.4 65,189
05/03/2018 2.4 2.4 2.3 2.3 14,365
05/02/2018 2.35 2.4 2.3 2.35 33,394
05/01/2018 2.35 2.4 2.3 2.35 11,956
04/30/2018 2.4 2.4 2.3 2.35 29,684
04/27/2018 2.3 2.4 2.25 2.4 44,413
04/26/2018 2.15 2.35 2.15 2.3 73,254
04/25/2018 2.2 2.25 2.1 2.1 253,148
04/24/2018 2.3 2.3 2.2 2.2 42,673
04/23/2018 2.25 2.3 2.2 2.3 141,115
04/20/2018 2.4 2.4 2.25 2.25 138,694
04/19/2018 2.4 2.4 2.3 2.4 7,373
04/18/2018 2.3 2.4 2.3 2.35 69,565
04/17/2018 2.35 2.4 2.2 2.3 47,728
04/16/2018 2.45 2.45 2.35 2.35 38,581
04/13/2018 2.2 2.45 2.2 2.4 135,148
04/12/2018 2.1 2.225 2.1 2.2 54,232
04/11/2018 2.2 2.3 2.15 2.15 37,149
04/10/2018 2.15 2.2 2.15 2.2 13,493
04/09/2018 2.3 2.35 2.1 2.15 168,563
04/06/2018 2.15 2.3 2.15 2.275 83,739
04/05/2018 2.15 2.25 2.15 2.2 93,108
04/04/2018 2.1 2.2 2.1 2.2 26,692
04/03/2018 2.2 2.2 2.1 2.1 52,602
04/02/2018 2.1 2.2 2.05 2.2 114,710
03/29/2018 2 2.15 2 2.1 65,577
03/28/2018 2.05 2.15 2 2 164,110
03/27/2018 2.2 2.25 2.025 2.05 131,273
03/26/2018 2.15 2.35 2.125 2.15 467,988
03/23/2018 2 2.05 1.95 2.05 132,120
03/22/2018 2.05 2.1 1.95 2 215,099
03/21/2018 2.05 2.1 2 2.05 172,685
03/20/2018 2.2 2.2 2 2.05 256,916
03/19/2018 2.2 2.2 2.1 2.2 167,592
03/16/2018 2.1 2.2 2.1 2.2 212,568
03/15/2018 2.2 2.2 2.1 2.15 355,594
03/14/2018 2.4 2.4 2.15 2.2 325,650
03/13/2018 2.25 2.475 2.25 2.4 241,779
03/12/2018 2.35 2.4 2.2 2.25 79,830
03/09/2018 2.35 2.35 2.2 2.35 159,267
03/08/2018 2.4 2.4 2.35 2.35 33,272
03/07/2018 2.35 2.45 2.3 2.4 38,017
03/06/2018 2.3 2.4 2.3 2.3 47,458
03/05/2018 2.4 2.4 2.3 2.35 62,409
03/02/2018 2.25 2.45 2.25 2.45 62,841
03/01/2018 2.2 2.3 2.15 2.3 55,571
02/28/2018 2.2 2.25 2.15 2.2 72,038
02/27/2018 2.15 2.25 2.15 2.25 27,629
02/26/2018 2.15 2.2 2.1 2.15 85,043
02/23/2018 2.25 2.275 2.15 2.15 76,326
02/22/2018 2.3 2.313 2.1 2.25 205,020
02/21/2018 2.4 2.5 2.35 2.35 197,097
02/20/2018 2.4 2.45 2.35 2.4 62,924
*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