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

Roku Inc (NQ: ROKU )

56.35 -6.46 (-10.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 99.40 103.09 98.69 101.76 13,658,698 +2.02(+2.03%)
Sep 27, 2019 103.33 103.74 98.08 99.74 17,550,600 -3.60(-3.48%)
Sep 26, 2019 106.49 106.90 100.45 103.34 16,068,233 -2.96(-2.78%)
Sep 25, 2019 104.92 107.26 102.31 106.30 21,035,534 +3.05(+2.95%)
Sep 24, 2019 108.39 110.38 98.65 103.25 37,221,520 -4.12(-3.84%)
Sep 23, 2019 108.55 111.79 105.68 107.37 28,321,044 -0.68(-0.63%)
Sep 20, 2019 126.77 127.41 103.62 108.05 65,016,300 -25.71(-19.22%)
Sep 19, 2019 127.81 134.88 127.00 133.76 25,287,288 +3.88(+2.99%)
Sep 18, 2019 143.60 145.75 127.79 129.88 38,215,120 -20.64(-13.71%)
Sep 17, 2019 150.25 152.37 146.42 150.52 11,177,029 +0.98(+0.66%)
Sep 16, 2019 146.97 152.85 146.03 149.54 11,931,098 +1.99(+1.35%)
Sep 13, 2019 146.66 148.70 143.08 147.55 9,256,500 -0.23(-0.16%)
Sep 12, 2019 150.00 152.79 145.82 147.78 13,995,356 -1.98(-1.32%)
Sep 11, 2019 146.55 149.94 141.55 149.76 18,626,588 +5.62(+3.90%)
Sep 10, 2019 157.22 158.80 139.53 144.14 34,800,972 -16.89(-10.49%)
Sep 09, 2019 173.60 176.55 159.80 161.03 23,922,520 -8.83(-5.20%)
Sep 06, 2019 165.47 170.97 164.85 169.86 14,892,200 +2.87(+1.72%)
Sep 05, 2019 167.69 169.45 160.28 166.99 23,410,412 -1.92(-1.14%)
Sep 04, 2019 161.49 169.70 158.55 168.91 28,498,992 +12.03(+7.67%)
Sep 03, 2019 150.86 157.22 150.18 156.88 12,606,671 +5.52(+3.65%)
Aug 30, 2019 150.98 153.29 148.28 151.36 10,530,200 +1.48(+0.99%)
Aug 29, 2019 148.00 150.10 146.36 149.88 10,430,291 +3.99(+2.73%)
Aug 28, 2019 146.08 147.43 143.30 145.89 9,585,049 -1.13(-0.77%)
Aug 27, 2019 144.89 147.75 141.21 147.02 19,429,588 +4.01(+2.80%)
Aug 26, 2019 140.08 145.00 139.14 143.01 11,150,945 +5.27(+3.83%)
Aug 23, 2019 137.76 143.36 136.95 137.74 11,347,100 -1.40(-1.01%)
Aug 22, 2019 138.25 139.48 135.85 139.14 6,600,440 +0.56(+0.40%)
Aug 21, 2019 135.12 140.45 134.34 138.58 8,207,518 +4.32(+3.22%)
Aug 20, 2019 134.49 137.96 133.15 134.26 6,652,914 -0.70(-0.52%)
Aug 19, 2019 132.34 135.80 128.40 134.96 9,342,990 +3.92(+2.99%)
Aug 16, 2019 131.01 131.90 127.06 131.04 6,368,400 +1.64(+1.27%)
Aug 15, 2019 133.00 133.94 128.27 129.40 9,051,576 -1.17(-0.90%)
Aug 14, 2019 132.45 134.36 128.76 130.57 11,590,680 -4.76(-3.52%)
Aug 13, 2019 137.20 142.10 133.96 135.33 20,262,016 +1.03(+0.77%)
Aug 12, 2019 129.86 136.55 129.43 134.30 19,593,956 +8.98(+7.17%)
Aug 09, 2019 121.74 128.20 121.54 125.32 14,591,400 +3.29(+2.70%)
Aug 08, 2019 118.70 123.45 117.56 122.03 27,648,650 +21.06(+20.86%)
Aug 07, 2019 98.70 103.84 98.48 100.97 13,542,823 +2.49(+2.53%)
Aug 06, 2019 103.23 105.19 96.16 98.48 11,119,770 -4.09(-3.99%)
Aug 05, 2019 97.87 102.75 96.00 102.57 7,310,666 +2.04(+2.03%)
Aug 02, 2019 100.84 102.90 99.29 100.53 4,444,400 -0.32(-0.32%)
Aug 01, 2019 103.66 105.68 99.00 100.85 5,473,295 -2.48(-2.40%)
Jul 31, 2019 105.76 107.52 101.10 103.33 5,278,793 -2.43(-2.30%)
Jul 30, 2019 104.00 106.74 102.38 105.76 4,759,016 +0.63(+0.60%)
Jul 29, 2019 110.55 111.84 102.22 105.13 10,852,938 -5.32(-4.82%)
Jul 26, 2019 107.38 111.53 107.38 110.45 6,865,400 +3.56(+3.33%)
Jul 25, 2019 107.72 109.51 106.30 106.89 5,273,878 -0.77(-0.72%)
Jul 24, 2019 104.68 108.18 104.11 107.66 6,136,006 +2.74(+2.61%)
Jul 23, 2019 108.89 110.69 103.16 104.92 9,724,967 -3.68(-3.39%)
Jul 22, 2019 107.13 109.23 105.59 108.60 5,702,604 +1.75(+1.64%)
Jul 19, 2019 109.60 110.30 106.52 106.85 6,736,100 -2.17(-1.99%)
Jul 18, 2019 107.10 110.57 106.57 109.02 9,295,029 -0.32(-0.29%)
Jul 17, 2019 112.01 112.79 108.44 109.34 11,172,806 -2.60(-2.32%)
Jul 16, 2019 104.35 113.44 103.86 111.94 21,344,066 +7.60(+7.28%)
Jul 15, 2019 102.50 104.39 100.15 104.34 6,337,495 +1.87(+1.82%)
Jul 12, 2019 104.22 105.45 102.12 102.47 7,524,200 -2.07(-1.98%)
Jul 11, 2019 103.90 104.90 101.56 104.54 9,086,799 +1.04(+1.00%)
Jul 10, 2019 104.28 105.89 102.09 103.50 8,507,357 +0.10(+0.10%)
Jul 09, 2019 102.67 104.44 100.62 103.40 10,722,605 +0.15(+0.15%)
Jul 08, 2019 97.74 104.00 97.31 103.25 12,263,163 +5.14(+5.24%)
Jul 05, 2019 93.17 98.44 92.51 98.11 12,061,701 +4.60(+4.92%)
Jul 03, 2019 93.58 94.50 91.67 93.51 7,313,600 +0.46(+0.49%)
Jul 02, 2019 88.95 93.23 87.34 93.05 12,837,710 +2.04(+2.24%)
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.