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

Roku Inc (NQ: ROKU )

58.69 +1.10 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 03, 2021 346.39 346.39 332.03 335.31 2,342,393 -7.66(-2.23%)
Apr 30, 2021 349.41 352.65 341.85 342.97 3,081,100 -13.73(-3.85%)
Apr 29, 2021 370.57 377.50 353.17 356.70 3,780,447 -1.04(-0.29%)
Apr 28, 2021 359.30 364.84 354.70 357.74 1,442,594 -2.91(-0.81%)
Apr 27, 2021 371.00 376.50 359.56 360.65 2,292,805 -7.98(-2.16%)
Apr 26, 2021 358.99 368.98 347.54 368.63 3,771,338 +11.76(+3.30%)
Apr 23, 2021 355.46 357.60 347.66 356.87 1,927,900 +6.81(+1.95%)
Apr 22, 2021 354.54 367.38 346.63 350.06 3,048,155 -6.56(-1.84%)
Apr 21, 2021 341.62 356.97 336.27 356.62 3,231,736 +1.77(+0.50%)
Apr 20, 2021 360.79 366.56 349.19 354.85 2,390,508 -6.30(-1.74%)
Apr 19, 2021 370.26 378.75 354.40 361.15 2,821,195 -15.37(-4.08%)
Apr 16, 2021 387.61 388.39 375.69 376.52 2,674,000 -12.12(-3.12%)
Apr 15, 2021 381.13 392.75 376.25 388.64 2,984,904 +13.98(+3.73%)
Apr 14, 2021 390.83 397.69 373.47 374.66 3,489,443 -13.31(-3.43%)
Apr 13, 2021 376.95 389.61 374.90 387.97 3,267,685 +16.85(+4.54%)
Apr 12, 2021 371.63 374.65 361.69 371.12 2,347,496 -2.54(-0.68%)
Apr 09, 2021 370.00 375.98 363.19 373.66 3,209,000 +0.98(+0.26%)
Apr 08, 2021 365.95 378.00 365.66 372.68 5,592,835 +10.76(+2.97%)
Apr 07, 2021 355.72 367.78 352.01 361.92 5,340,283 +2.55(+0.71%)
Apr 06, 2021 333.85 363.08 331.40 359.37 7,265,582 +31.08(+9.47%)
Apr 05, 2021 338.01 338.01 322.58 328.29 2,617,240 -3.61(-1.09%)
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.