Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

18.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.980 4.980 4.980 46,972 -0.07(-1.39%)
Dec 30, 2020 4.900 5.080 4.900 5.050 46,972 +0.13(+2.64%)
Dec 29, 2020 5.100 5.151 4.910 4.920 265,520 -0.16(-3.15%)
Dec 28, 2020 5.130 5.170 5.010 5.080 84,138 -0.02(-0.39%)
Dec 24, 2020 5.140 5.150 5.030 5.100 53,000 +0.01(+0.20%)
Dec 23, 2020 4.870 5.140 4.820 5.090 139,868 +0.22(+4.52%)
Dec 22, 2020 5.030 5.070 4.860 4.870 126,805 -0.15(-2.99%)
Dec 21, 2020 4.890 5.110 4.790 5.020 169,207 +0.07(+1.41%)
Dec 18, 2020 5.210 5.265 4.900 4.950 368,500 -0.26(-4.99%)
Dec 17, 2020 5.250 5.440 5.120 5.210 325,042 +0.01(+0.19%)
Dec 16, 2020 4.990 5.250 4.990 5.200 457,300 +0.20(+4.00%)
Dec 15, 2020 5.000 5.090 4.930 5.000 122,358 -0.07(-1.38%)
Dec 14, 2020 4.960 5.080 4.890 5.070 154,055 +0.23(+4.75%)
Dec 11, 2020 4.830 4.910 4.750 4.840 123,500 +0.01(+0.21%)
Dec 10, 2020 4.750 4.850 4.700 4.830 85,364 +0.11(+2.33%)
Dec 09, 2020 4.900 4.950 4.700 4.720 133,362 -0.12(-2.48%)
Dec 08, 2020 4.870 4.890 4.750 4.840 132,944 -0.03(-0.62%)
Dec 07, 2020 5.070 5.070 4.850 4.870 162,123 -0.08(-1.62%)
Dec 04, 2020 4.910 4.950 4.830 4.950 119,300 +0.08(+1.64%)
Dec 03, 2020 4.980 5.020 4.850 4.870 225,814 -0.07(-1.42%)
Dec 02, 2020 5.110 5.140 4.800 4.940 166,051 -0.13(-2.57%)
Dec 01, 2020 5.190 5.310 5.030 5.070 323,944 -0.05(-0.97%)
Nov 30, 2020 5.390 5.390 5.010 5.120 478,833 -0.29(-5.36%)
Nov 27, 2020 5.370 5.440 5.170 5.410 437,700 +0.15(+2.85%)
Nov 25, 2020 5.330 5.421 5.160 5.260 592,700 +0.05(+0.96%)
Nov 24, 2020 5.470 5.470 5.050 5.210 791,000 -0.08(-1.51%)
Nov 23, 2020 5.050 5.380 5.000 5.290 711,661 +0.30(+6.01%)
Nov 20, 2020 4.980 5.040 4.880 4.990 80,500 +0.00(+0.00%)
Nov 19, 2020 4.970 5.040 4.850 4.990 286,497 +0.08(+1.63%)
Nov 18, 2020 4.970 5.240 4.850 4.910 382,475 -0.04(-0.81%)
Nov 17, 2020 4.940 4.990 4.830 4.950 129,503 +0.07(+1.43%)
Nov 16, 2020 5.090 5.220 4.860 4.880 417,041 -0.12(-2.40%)
Nov 13, 2020 4.850 5.010 4.850 5.000 84,400 +0.10(+2.04%)
Nov 12, 2020 4.990 5.020 4.830 4.900 173,948 -0.10(-2.00%)
Nov 11, 2020 5.100 5.180 4.890 5.000 449,722 -0.07(-1.38%)
Nov 10, 2020 4.860 5.180 4.820 5.070 275,777 +0.24(+4.97%)
Nov 09, 2020 4.770 5.070 4.700 4.830 518,053 +0.08(+1.68%)
Nov 06, 2020 4.600 4.790 4.460 4.750 229,700 +0.07(+1.50%)
Nov 05, 2020 4.800 5.090 4.610 4.680 568,444 -0.22(-4.49%)
Nov 04, 2020 5.300 5.400 4.850 4.900 772,212 -0.85(-14.78%)
Nov 03, 2020 5.400 6.440 5.130 5.750 22,222,698 +1.00(+21.05%)
Nov 02, 2020 4.610 4.860 4.550 4.750 2,853,663 +0.19(+4.17%)
Oct 30, 2020 4.630 4.740 4.410 4.560 271,000 -0.04(-0.87%)
Oct 29, 2020 4.330 4.680 4.230 4.600 249,690 +0.27(+6.24%)
Oct 28, 2020 4.150 4.450 4.130 4.330 258,363 +0.04(+0.93%)
Oct 27, 2020 4.280 4.330 4.160 4.290 86,491 -0.04(-0.92%)
Oct 26, 2020 4.500 4.540 4.100 4.330 368,050 -0.22(-4.84%)
Oct 23, 2020 4.450 4.680 4.280 4.550 264,100 +0.25(+5.81%)
Oct 22, 2020 4.260 4.470 4.250 4.300 222,441 +0.11(+2.63%)
Oct 21, 2020 4.160 4.540 4.060 4.190 457,176 -0.04(-0.95%)
Oct 20, 2020 4.490 4.500 4.230 4.230 579,259 -0.05(-1.17%)
Oct 19, 2020 4.160 4.470 4.130 4.280 444,978 +0.01(+0.23%)
Oct 16, 2020 4.180 4.380 4.030 4.270 391,000 +0.02(+0.47%)
Oct 15, 2020 4.100 4.430 4.000 4.250 505,085 +0.13(+3.16%)
Oct 14, 2020 4.300 4.300 3.930 4.120 769,564 -0.27(-6.15%)
Oct 13, 2020 4.560 4.890 4.300 4.390 880,937 -0.30(-6.40%)
Oct 12, 2020 3.980 5.910 3.970 4.690 14,569,694 +0.71(+17.84%)
Oct 09, 2020 3.980 4.040 3.860 3.980 36,600 +0.03(+0.76%)
Oct 08, 2020 3.930 4.000 3.850 3.950 64,549 +0.04(+1.02%)
Oct 07, 2020 3.860 3.990 3.830 3.910 37,118 +0.07(+1.82%)
Oct 06, 2020 3.860 4.000 3.820 3.840 38,726 -0.05(-1.29%)
Oct 05, 2020 4.000 4.160 3.720 3.890 127,069 -0.07(-1.77%)
Oct 02, 2020 3.840 3.960 3.796 3.960 65,500 +0.07(+1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.