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

Roku Inc (NQ: ROKU )

58.69 UNCHANGED
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 (%)
Aug 31, 2021 356.00 360.65 350.25 352.40 2,849,709 -3.50(-0.98%)
Aug 30, 2021 356.74 361.20 352.17 355.90 1,977,258 -1.13(-0.32%)
Aug 27, 2021 355.16 359.94 352.86 357.03 2,263,834 +5.03(+1.43%)
Aug 26, 2021 352.37 367.79 351.19 352.00 4,380,984 -1.47(-0.42%)
Aug 25, 2021 356.36 359.89 352.52 353.47 2,107,604 -3.14(-0.88%)
Aug 24, 2021 363.06 364.23 352.14 356.61 2,926,846 -1.39(-0.39%)
Aug 23, 2021 356.48 361.00 351.75 358.00 3,403,640 +6.80(+1.94%)
Aug 20, 2021 347.18 351.73 343.01 351.20 2,890,142 +7.85(+2.29%)
Aug 19, 2021 342.06 352.00 340.00 343.35 3,559,366 -1.37(-0.40%)
Aug 18, 2021 357.70 358.80 344.50 344.72 3,063,843 -12.32(-3.45%)
Aug 17, 2021 353.70 366.37 350.40 357.04 4,707,539 +0.46(+0.13%)
Aug 16, 2021 356.86 362.99 344.83 356.58 4,385,479 -1.01(-0.28%)
Aug 13, 2021 369.41 370.87 356.71 357.59 3,112,552 -11.93(-3.23%)
Aug 12, 2021 370.99 375.98 365.50 369.52 3,122,088 +0.31(+0.08%)
Aug 11, 2021 377.17 379.68 361.94 369.21 4,269,143 -10.05(-2.65%)
Aug 10, 2021 399.67 400.95 377.50 379.26 4,166,841 -18.47(-4.64%)
Aug 09, 2021 394.01 405.34 388.90 397.73 3,990,348 +6.26(+1.60%)
Aug 06, 2021 401.15 412.00 390.65 391.47 6,706,015 -12.01(-2.98%)
Aug 05, 2021 382.00 410.10 379.00 403.48 10,599,567 -16.84(-4.01%)
Aug 04, 2021 416.02 422.30 413.55 420.32 4,130,294 +2.52(+0.60%)
Aug 03, 2021 425.01 434.49 411.80 417.80 3,484,168 -3.57(-0.85%)
Aug 02, 2021 432.00 433.00 414.77 421.37 4,882,611 -6.79(-1.59%)
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%)
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.