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 (%)
Mar 31, 2021 316.00 329.00 314.01 325.77 3,574,231 +13.81(+4.43%)
Mar 30, 2021 303.70 314.81 296.36 311.96 4,273,459 +11.17(+3.71%)
Mar 29, 2021 303.82 308.75 293.61 300.79 3,519,784 -6.03(-1.97%)
Mar 26, 2021 315.65 318.78 292.92 306.82 5,156,200 -10.80(-3.40%)
Mar 25, 2021 310.09 322.68 307.26 317.62 4,148,938 -0.83(-0.26%)
Mar 24, 2021 344.01 345.10 317.05 318.45 3,666,562 -23.79(-6.95%)
Mar 23, 2021 357.12 363.87 341.53 342.24 3,331,396 -14.08(-3.95%)
Mar 22, 2021 352.90 361.33 350.98 356.32 2,698,267 +8.81(+2.54%)
Mar 19, 2021 342.60 350.55 334.04 347.51 3,549,500 +5.56(+1.63%)
Mar 18, 2021 359.03 361.35 341.38 341.95 3,366,149 -26.76(-7.26%)
Mar 17, 2021 346.25 370.99 341.29 368.71 3,367,522 +15.13(+4.28%)
Mar 16, 2021 364.50 369.60 348.53 353.58 3,189,918 -9.34(-2.57%)
Mar 15, 2021 358.98 363.45 354.06 362.92 2,362,426 +2.96(+0.82%)
Mar 12, 2021 350.14 361.48 346.14 359.96 2,720,000 -3.38(-0.93%)
Mar 11, 2021 370.00 370.00 358.94 363.34 3,568,657 +6.80(+1.91%)
Mar 10, 2021 369.08 376.28 352.96 356.54 4,094,595 -4.57(-1.27%)
Mar 09, 2021 348.50 362.86 340.41 361.11 5,145,786 +33.92(+10.37%)
Mar 08, 2021 347.53 356.99 325.00 327.19 5,326,969 -26.35(-7.45%)
Mar 05, 2021 358.50 361.91 322.43 353.54 7,957,500 -6.41(-1.78%)
Mar 04, 2021 366.00 375.56 345.54 359.95 7,849,415 -9.55(-2.58%)
Mar 03, 2021 395.01 402.98 367.90 369.50 7,026,525 -20.17(-5.18%)
Mar 02, 2021 425.98 429.44 388.70 389.67 5,997,275 -30.64(-7.29%)
Mar 01, 2021 403.83 420.50 397.20 420.31 3,802,068 +24.83(+6.28%)
Feb 26, 2021 391.40 401.88 380.66 395.48 4,452,700 +13.14(+3.44%)
Feb 25, 2021 406.24 418.94 378.00 382.34 5,332,264 -31.45(-7.60%)
Feb 24, 2021 410.00 420.00 400.00 413.79 3,657,214 -2.08(-0.50%)
Feb 23, 2021 413.01 424.40 381.03 415.87 7,244,472 -21.41(-4.90%)
Feb 22, 2021 458.77 483.70 434.01 437.28 7,781,305 -30.03(-6.43%)
Feb 19, 2021 462.03 472.83 442.77 467.31 7,685,500 +14.32(+3.16%)
Feb 18, 2021 448.50 462.50 441.77 452.99 4,812,843 -3.98(-0.87%)
Feb 17, 2021 452.97 457.25 436.00 456.97 3,896,210 -12.73(-2.71%)
Feb 16, 2021 476.99 486.72 466.28 469.70 3,703,560 +1.03(+0.22%)
Feb 12, 2021 463.85 470.35 457.06 468.67 2,115,600 +2.98(+0.64%)
Feb 11, 2021 474.39 479.95 462.95 465.69 2,790,860 -4.00(-0.85%)
Feb 10, 2021 469.22 478.65 449.42 469.69 3,991,004 +2.39(+0.51%)
Feb 09, 2021 436.46 484.85 433.53 467.30 8,045,037 +32.67(+7.52%)
Feb 08, 2021 444.02 449.19 431.82 434.63 3,049,994 -5.26(-1.20%)
Feb 05, 2021 435.21 443.20 430.91 439.89 2,646,100 +7.21(+1.67%)
Feb 04, 2021 427.89 432.75 421.00 432.68 1,883,917 +7.61(+1.79%)
Feb 03, 2021 422.49 432.61 421.88 425.07 2,394,872 +6.32(+1.51%)
Feb 02, 2021 420.00 420.57 409.00 418.75 2,739,736 +2.55(+0.61%)
Feb 01, 2021 395.33 416.34 393.19 416.20 3,764,624 +27.17(+6.98%)
Jan 29, 2021 400.20 406.59 384.03 389.03 3,853,200 -14.98(-3.71%)
Jan 28, 2021 409.10 409.11 392.18 404.01 3,547,168 +1.75(+0.44%)
Jan 27, 2021 392.33 420.00 383.60 402.26 5,685,104 -1.14(-0.28%)
Jan 26, 2021 424.98 429.39 400.31 403.40 4,218,917 -23.24(-5.45%)
Jan 25, 2021 430.89 443.85 415.01 426.64 4,765,225 +3.79(+0.90%)
Jan 22, 2021 422.00 429.89 418.33 422.85 2,989,700 -0.79(-0.19%)
Jan 21, 2021 429.31 431.00 418.89 423.64 3,266,922 -4.86(-1.13%)
Jan 20, 2021 442.82 448.17 425.60 428.50 4,334,040 -5.64(-1.30%)
Jan 19, 2021 420.73 438.36 420.09 434.14 6,021,492 +25.84(+6.33%)
Jan 15, 2021 418.00 425.99 407.09 408.30 3,365,800 -10.16(-2.43%)
Jan 14, 2021 410.81 422.52 410.11 418.46 3,413,854 +9.86(+2.41%)
Jan 13, 2021 419.30 423.00 404.50 408.60 4,027,504 -6.69(-1.61%)
Jan 12, 2021 407.90 419.75 405.56 415.29 4,756,233 +12.16(+3.02%)
Jan 11, 2021 390.30 416.22 390.03 403.13 5,840,969 +4.00(+1.00%)
Jan 08, 2021 391.35 402.85 387.18 399.13 8,410,800 +19.84(+5.23%)
Jan 07, 2021 352.01 379.39 352.00 379.29 8,078,393 +36.34(+10.60%)
Jan 06, 2021 325.04 347.95 320.21 342.95 7,540,187 +7.77(+2.32%)
Jan 05, 2021 320.80 335.38 320.50 335.18 4,498,306 +17.28(+5.44%)
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.