Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	JAKK	19.28	19.41	18.66	18.69	-0.36	159,061	1,738	18.52	19.91
2024-05-02	Q	JAKK	18.85	19.23	18.6501	19.05	0.54	102,853	1,234	16.66	20.30
2024-05-01	Q	JAKK	19.11	19.115	18.46	18.51	-0.40	86,831	1,687	18.19	18.96
2024-04-30	Q	JAKK	19.24	19.24	18.82	18.91	-0.36	74,520	1,307	18.72	21.92
2024-04-29	Q	JAKK	19.28	19.85	18.9916	19.27	0.19	138,496	1,733	18.86	21.36
2024-04-26	Q	JAKK	19.85	20.56	18.99	19.08	-0.65	183,640	1,993	18.85	21.17
2024-04-25	Q	JAKK	19.15	20.1958	18.42	19.73	-3.73	419,296	4,027	18.60	21.63
2024-04-24	Q	JAKK	22.84	23.76	22.795	23.46	0.68	122,298	1,538	18.65	22.94
2024-04-23	Q	JAKK	22.63	22.79	22.18	22.78	0.35	95,400	2,953	20.44	24.64
2024-04-22	Q	JAKK	22.35	22.595	22.08	22.43	-0.04	78,237	3,309	22.01	24.81
2024-04-19	Q	JAKK	22.09	22.77	22.0817	22.47	0.16	81,945	2,280	20.12	22.87
2024-04-18	Q	JAKK	22.32	22.85	22.26	22.31	0.16	56,036	1,165	21.86	22.71
2024-04-17	Q	JAKK	22.47	22.8199	21.9608	22.15	-0.27	84,126	2,031	21.97	24.54
2024-04-16	Q	JAKK	22.79	22.79	22.15	22.42	-0.43	74,716	1,133	22.05	24.89
2024-04-15	Q	JAKK	22.85	23.05	22.42	22.83	-0.07	145,607	1,665	22.42	23.28
2024-04-12	Q	JAKK	22.42	22.94	22.06	22.90	0.18	97,729	1,422	22.04	24.29
2024-04-11	Q	JAKK	22.58	23.25	22.22	22.72	0.14	70,415	1,117	20.38	23.16
2024-04-10	Q	JAKK	22.21	23.325	22.21	22.58	-0.38	90,564	1,345	22.29	22.97
2024-04-09	Q	JAKK	22.35	23.32	22.22	22.96	0.49	121,754	1,475	22.54	25.43
2024-04-08	Q	JAKK	22.20	22.63	21.98	22.47	0.52	102,817	1,120	21.50	24.29
2024-04-05	Q	JAKK	22.55	23.22	21.7889	21.95	-0.89	159,298	1,845	19.68	22.19
2024-04-04	Q	JAKK	23.37	23.62	22.70	22.84	-0.13	106,238	1,285	22.70	25.30
2024-04-03	Q	JAKK	22.92	23.385	22.6701	22.97	0.05	89,104	1,348	22.50	25.28
2024-04-02	Q	JAKK	23.00	23.215	22.68	22.92	-0.57	144,083	2,947	22.48	25.36
2024-04-01	Q	JAKK	24.44	24.445	23.26	23.49	-1.21	179,087	2,175	23.11	23.96
2024-03-29	Q	JAKK	24.50	25.52	24.46	24.70	1.08	0	0	24.31	25.09
2024-03-28	Q	JAKK	24.50	25.52	24.46	24.70	1.08	165,029	1,616	24.31	25.09
2024-03-27	Q	JAKK	22.83	23.62	22.54	23.62	1.13	134,132	1,705	23.32	27.02
2024-03-26	Q	JAKK	22.99	23.08	22.2081	22.49	-0.61	146,752	1,906	22.13	22.96
2024-03-25	Q	JAKK	23.33	23.67	22.91	23.10	-0.22	198,924	1,930	22.80	25.94
2024-03-22	Q	JAKK	23.92	23.98	23.27	23.32	-0.77	82,887	1,180	23.05	23.75
2024-03-21	Q	JAKK	24.36	24.43	23.58	24.09	-0.05	108,246	1,114	23.67	24.56
2024-03-20	Q	JAKK	23.27	24.37	23.27	24.14	0.57	57,323	852	23.75	24.65
2024-03-19	Q	JAKK	23.04	23.61	22.71	23.57	0.26	96,669	1,447	23.25	23.75
2024-03-18	Q	JAKK	24.20	24.23	23.30	23.31	-0.98	91,882	1,112	22.90	23.38
2024-03-15	Q	JAKK	23.62	24.35	23.60	24.29	0.47	128,438	1,451	23.84	24.74
2024-03-14	Q	JAKK	25.13	25.13	23.80	23.82	-1.31	128,735	1,528	23.51	24.22
2024-03-13	Q	JAKK	25.63	26.25	25.0483	25.13	-0.86	135,673	1,861	25.04	26.70
2024-03-12	Q	JAKK	24.26	26.50	24.01	25.99	2.41	233,481	2,370	25.56	26.83
2024-03-11	Q	JAKK	22.49	23.90	22.23	23.58	1.23	145,831	2,004	23.61	24.88
2024-03-08	Q	JAKK	23.04	23.24	22.09	22.35	-1.11	237,392	2,699	22.00	26.05
2024-03-07	Q	JAKK	24.07	24.33	23.2125	23.46	-0.59	106,341	1,663	23.45	24.90
2024-03-06	Q	JAKK	24.54	24.7976	23.60	24.05	-0.24	110,775	1,805	23.80	26.32
2024-03-05	Q	JAKK	23.28	24.34	23.22	24.29	0.76	272,319	2,768	23.00	26.59
2024-03-04	Q	JAKK	25.50	26.49	23.5101	23.53	-2.10	356,537	3,765	23.22	25.50
2024-03-01	Q	JAKK	27.00	27.83	23.571	25.595	-9.515	693,240	6,236	25.30	29.30
2024-02-29	Q	JAKK	35.74	36.30	34.895	35.11	-0.16	118,906	1,802	26.17	32.01
2024-02-28	Q	JAKK	35.65	35.80	35.26	35.27	-0.53	80,600	1,538	35.00	36.00
2024-02-27	Q	JAKK	36.00	36.35	35.6272	35.80	0.15	79,532	1,410	32.74	36.50
2024-02-26	Q	JAKK	34.90	35.85	34.76	35.65	0.85	92,823	1,552	35.00	39.24
2024-02-23	Q	JAKK	34.02	34.86	33.7969	34.80	0.81	47,011	1,188	33.66	37.10
2024-02-22	Q	JAKK	33.83	34.08	33.52	33.99	0.39	56,797	1,191	30.00	36.50
2024-02-21	Q	JAKK	33.58	33.92	33.21	33.60	0.02	35,251	678	32.15	37.93
2024-02-20	Q	JAKK	33.83	34.21	33.38	33.58	-0.76	51,221	1,262	32.00	34.30
2024-02-19	Q	JAKK	34.65	34.69	33.90	34.34	-0.70	0	0	29.95	36.50
2024-02-16	Q	JAKK	34.65	34.69	33.90	34.34	-0.70	64,722	1,470	29.95	36.50
2024-02-15	Q	JAKK	34.99	35.35	34.6537	35.04	0.49	74,842	1,642	33.00	39.07
2024-02-14	Q	JAKK	33.58	34.67	33.39	34.55	1.55	49,927	1,317	33.00	36.00
2024-02-13	Q	JAKK	33.94	33.94	32.44	33.00	-1.70	84,430	1,472	30.11	35.00
2024-02-12	Q	JAKK	33.15	34.86	33.10	34.70	1.53	87,394	1,642	34.00	35.00
2024-02-09	Q	JAKK	33.00	33.64	32.80	33.17	0.34	64,722	1,316	30.00	36.90
2024-02-08	Q	JAKK	31.63	33.21	31.63	32.83	1.13	55,045	1,387	29.56	36.79
2024-02-07	Q	JAKK	31.25	31.855	30.67	31.70	0.50	69,635	1,573	24.70	31.70
2024-02-06	Q	JAKK	31.13	31.7984	30.94	31.20	0.07	56,860	1,263	30.11	34.92
2024-02-05	Q	JAKK	31.48	31.48	30.5744	31.13	-0.52	71,163	1,366	30.11	35.25