Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roku Inc (NQ: ROKU )

56.90 -1.79 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 441.18 449.98 427.40 428.16 3,928,302 -21.44(-4.77%)
Jul 29, 2021 461.02 472.00 448.19 449.60 3,711,081 -18.75(-4.00%)
Jul 28, 2021 467.15 474.35 453.01 468.35 4,682,425 +8.98(+1.95%)
Jul 27, 2021 477.20 490.76 443.00 459.37 10,512,358 -20.13(-4.20%)
Jul 26, 2021 472.11 486.19 468.78 479.50 6,611,192 +5.85(+1.24%)
Jul 23, 2021 426.87 474.97 426.87 473.65 10,787,370 +53.00(+12.60%)
Jul 22, 2021 423.88 430.82 418.59 420.65 1,854,618 -1.48(-0.35%)
Jul 21, 2021 413.62 424.94 412.00 422.13 1,954,651 +4.93(+1.18%)
Jul 20, 2021 409.07 420.50 398.50 417.20 2,763,231 +9.50(+2.33%)
Jul 19, 2021 392.63 407.96 391.18 407.70 2,580,988 +7.71(+1.93%)
Jul 16, 2021 407.62 413.78 397.36 399.99 2,681,028 -6.01(-1.48%)
Jul 15, 2021 414.50 419.23 397.25 406.00 3,343,254 -7.00(-1.69%)
Jul 14, 2021 431.52 433.79 411.81 413.00 3,021,987 -14.12(-3.31%)
Jul 13, 2021 435.00 439.30 425.00 427.12 2,358,978 -6.29(-1.45%)
Jul 12, 2021 437.60 444.58 426.63 433.41 3,177,432 +1.80(+0.42%)
Jul 09, 2021 420.01 433.71 412.51 431.61 3,141,742 +11.33(+2.70%)
Jul 08, 2021 407.26 427.08 405.15 420.28 4,034,679 +1.27(+0.30%)
Jul 07, 2021 440.00 442.00 418.56 419.01 3,410,320 -16.17(-3.72%)
Jul 06, 2021 431.45 438.33 425.56 435.18 2,914,830 +4.86(+1.13%)
Jul 02, 2021 437.00 445.88 428.63 430.32 3,813,070 -5.35(-1.23%)
Jul 01, 2021 455.96 457.00 433.66 435.67 5,273,499 -23.58(-5.13%)
Jun 30, 2021 438.11 462.99 433.41 459.25 6,371,777 +18.77(+4.26%)
Jun 29, 2021 441.80 444.69 435.90 440.48 2,683,975 +0.15(+0.03%)
Jun 28, 2021 437.00 445.45 431.30 440.33 4,470,173 +9.39(+2.18%)
Jun 25, 2021 426.17 431.98 420.30 430.94 5,007,419 +7.36(+1.74%)
Jun 24, 2021 430.49 431.78 419.55 423.58 6,572,823 +1.88(+0.45%)
Jun 23, 2021 406.50 424.34 406.50 421.70 8,634,072 +18.20(+4.51%)
Jun 22, 2021 382.59 405.68 382.00 403.50 6,683,236 +20.77(+5.43%)
Jun 21, 2021 365.05 385.79 363.10 382.73 6,221,945 +14.30(+3.88%)
Jun 18, 2021 354.44 370.75 349.84 368.43 6,206,598 +16.13(+4.58%)
Jun 17, 2021 334.08 353.40 333.49 352.30 3,953,907 +15.63(+4.64%)
Jun 16, 2021 340.89 346.12 327.52 336.67 4,417,646 -3.21(-0.94%)
Jun 15, 2021 362.99 362.99 338.04 339.88 5,897,015 -24.98(-6.85%)
Jun 14, 2021 348.08 368.60 347.50 364.86 4,469,279 +17.88(+5.15%)
Jun 11, 2021 348.00 352.74 343.80 346.98 2,361,128 -0.83(-0.24%)
Jun 10, 2021 339.64 350.45 339.10 347.81 2,287,563 +8.17(+2.41%)
Jun 09, 2021 341.91 346.31 338.64 339.64 1,952,048 -0.49(-0.14%)
Jun 08, 2021 345.00 345.76 332.83 340.13 1,863,034 -0.93(-0.27%)
Jun 07, 2021 327.12 342.35 325.30 341.06 2,674,348 +13.94(+4.26%)
Jun 04, 2021 328.55 333.15 325.55 327.12 2,093,593 +3.32(+1.03%)
Jun 03, 2021 333.01 336.98 323.50 323.80 2,747,821 -16.44(-4.83%)
Jun 02, 2021 347.05 347.71 336.16 340.24 2,938,137 -7.47(-2.15%)
Jun 01, 2021 348.97 352.99 340.50 347.71 2,280,454 +1.00(+0.29%)
May 28, 2021 351.00 357.39 346.00 346.71 2,058,835 -2.32(-0.66%)
May 27, 2021 348.30 349.80 342.74 349.03 2,328,542 +0.04(+0.01%)
May 26, 2021 348.88 352.88 345.50 348.99 1,846,525 +3.29(+0.95%)
May 25, 2021 349.41 356.70 344.14 345.70 2,897,765 -1.52(-0.44%)
May 24, 2021 333.45 351.43 332.56 347.22 3,460,744 +16.57(+5.01%)
May 21, 2021 338.00 339.89 330.41 330.65 2,216,196 -5.33(-1.59%)
May 20, 2021 326.74 336.92 323.70 335.98 3,661,220 +15.14(+4.72%)
May 19, 2021 318.77 323.70 313.04 320.84 3,152,551 -4.69(-1.44%)
May 18, 2021 314.21 332.41 310.46 325.53 5,943,515 +13.10(+4.19%)
May 17, 2021 313.44 322.60 305.65 312.43 3,681,320 -3.52(-1.11%)
May 14, 2021 314.10 317.84 305.50 315.95 3,587,006 +6.35(+2.05%)
May 13, 2021 314.55 323.50 303.03 309.60 6,692,746 +1.57(+0.51%)
May 12, 2021 305.50 322.64 305.00 308.03 9,638,337 -6.09(-1.94%)
May 11, 2021 288.56 316.63 287.66 314.12 7,497,184 +12.71(+4.22%)
May 10, 2021 309.26 316.24 299.13 301.41 8,676,706 -15.59(-4.92%)
May 07, 2021 321.99 337.24 313.69 317.00 16,761,187 +32.82(+11.55%)
May 06, 2021 298.50 300.27 272.41 284.18 10,442,802 -19.99(-6.57%)
May 05, 2021 327.46 328.00 301.84 304.17 3,743,310 -15.42(-4.82%)
May 04, 2021 329.55 330.39 310.71 319.59 3,781,616 -15.72(-4.69%)
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.