Indicators

Roku Inc (NQ: ROKU )

59.37 -0.18 (-0.30%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	160.88	163.44	159.30	160.37	7,526,700	-1.27(-0.79%)
Nov 27, 2019	167.05	168.85	159.61	161.64	19,115,500	-2.81(-1.71%)
Nov 26, 2019	158.95	164.45	157.60	164.45	16,024,681	+6.37(+4.03%)
Nov 25, 2019	160.76	162.47	157.51	158.08	14,365,129	-0.67(-0.42%)
Nov 22, 2019	158.60	160.58	154.56	158.75	14,853,000	+2.84(+1.82%)
Nov 21, 2019	159.70	163.33	154.13	155.91	21,562,352	-3.02(-1.90%)
Nov 20, 2019	152.21	160.99	151.17	158.93	26,597,504	+5.02(+3.26%)
Nov 19, 2019	153.45	158.00	147.51	153.91	31,445,924	-6.21(-3.88%)
Nov 18, 2019	157.30	165.10	153.56	160.12	27,385,540	+2.82(+1.79%)
Nov 15, 2019	151.70	158.23	149.80	157.30	26,600,000	+8.60(+5.78%)
Nov 14, 2019	142.00	150.04	141.19	148.70	26,198,440	+6.33(+4.45%)
Nov 13, 2019	134.48	142.45	133.06	142.37	20,614,968	+7.02(+5.19%)
Nov 12, 2019	130.08	135.80	130.08	135.35	24,267,520	+6.14(+4.75%)
Nov 11, 2019	120.80	129.55	120.28	129.21	20,678,330	+7.27(+5.96%)
Nov 08, 2019	119.20	123.56	118.70	121.94	19,221,200	+3.48(+2.94%)
Nov 07, 2019	118.75	128.38	116.26	118.46	52,640,532	-22.59(-16.02%)
Nov 06, 2019	138.65	143.95	136.81	141.05	21,418,658	+1.48(+1.06%)
Nov 05, 2019	140.47	142.65	136.71	139.57	11,779,509	-0.94(-0.67%)
Nov 04, 2019	147.15	148.85	137.45	140.51	20,077,872	-5.99(-4.09%)

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.