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

Roku Inc (NQ: ROKU )

56.90 -1.79 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 153.48 164.31 164.05 4,633,000 +12.82(+8.48%)
Jan 28, 2022 148.09 152.26 142.03 151.23 4,316,932 +3.41(+2.31%)
Jan 27, 2022 151.83 156.41 146.96 147.82 4,861,980 +0.10(+0.07%)
Jan 26, 2022 156.96 160.20 146.26 147.72 6,734,726 -4.47(-2.94%)
Jan 25, 2022 153.50 158.14 147.84 152.19 4,487,959 -5.13(-3.26%)
Jan 24, 2022 148.45 157.52 139.47 157.32 9,856,988 +5.19(+3.41%)
Jan 21, 2022 160.00 163.50 151.53 152.13 8,167,371 -15.23(-9.10%)
Jan 20, 2022 170.30 179.68 167.03 167.36 7,775,321 +0.87(+0.52%)
Jan 19, 2022 166.73 172.72 162.31 166.49 4,121,357 -0.34(-0.20%)
Jan 18, 2022 166.20 172.25 162.00 166.83 5,141,923 -0.65(-0.39%)
Jan 14, 2022 167.48 0 -0.82(-0.49%)
Jan 13, 2022 178.56 179.71 167.82 168.30 6,303,191 -9.14(-5.15%)
Jan 12, 2022 188.27 190.50 176.70 177.44 5,228,924 -8.26(-4.45%)
Jan 11, 2022 180.65 189.09 179.45 185.70 3,777,254 +2.74(+1.50%)
Jan 10, 2022 177.04 183.72 173.56 182.96 5,840,566 +2.55(+1.41%)
Jan 07, 2022 189.46 189.46 178.61 180.41 9,217,058 -13.42(-6.92%)
Jan 06, 2022 198.82 203.58 190.00 193.83 5,742,863 -2.88(-1.46%)
Jan 05, 2022 213.33 216.24 195.94 196.71 7,850,092 -26.12(-11.72%)
Jan 04, 2022 233.50 234.26 215.58 222.83 4,061,461 -10.36(-4.44%)
Jan 03, 2022 230.63 238.35 224.87 233.19 4,095,582 +4.99(+2.19%)
Dec 31, 2021 236.20 241.46 227.51 228.20 4,570,431 -8.00(-3.39%)
Dec 30, 2021 225.00 238.50 224.93 236.20 4,730,252 +11.40(+5.07%)
Dec 29, 2021 229.30 230.00 223.21 224.80 3,335,930 -9.00(-3.85%)
Dec 28, 2021 227.13 241.00 227.00 233.80 5,773,731 +5.87(+2.58%)
Dec 27, 2021 233.62 234.40 226.69 227.93 3,166,313 -5.59(-2.39%)
Dec 23, 2021 226.95 234.32 222.06 233.52 2,983,284 +6.82(+3.01%)
Dec 22, 2021 231.74 234.93 223.00 226.70 3,973,401 -5.07(-2.19%)
Dec 21, 2021 230.97 232.90 222.33 231.77 3,741,030 +3.71(+1.63%)
Dec 20, 2021 232.26 238.75 226.66 228.06 5,122,893 -8.40(-3.55%)
Dec 17, 2021 216.84 237.18 208.07 236.46 9,604,407 +17.45(+7.97%)
Dec 16, 2021 210.37 220.70 209.50 219.01 12,312,289 +15.07(+7.39%)
Dec 15, 2021 215.65 217.85 190.23 203.94 20,455,984 -17.54(-7.92%)
Dec 14, 2021 213.68 223.79 211.19 221.48 3,429,869 -0.44(-0.20%)
Dec 13, 2021 228.29 228.79 214.11 221.92 5,535,544 -7.33(-3.20%)
Dec 10, 2021 240.00 245.45 226.34 229.25 6,189,822 -5.84(-2.48%)
Dec 09, 2021 257.01 266.05 234.59 235.09 16,319,670 -20.99(-8.20%)
Dec 08, 2021 235.96 260.99 233.60 256.08 24,811,868 +39.48(+18.23%)
Dec 07, 2021 213.28 220.54 213.16 216.60 4,241,625 +6.44(+3.06%)
Dec 06, 2021 201.39 210.33 196.94 210.16 3,865,003 +4.61(+2.24%)
Dec 03, 2021 210.53 210.53 199.14 205.55 4,165,444 -4.71(-2.24%)
Dec 02, 2021 206.73 212.90 204.23 210.26 3,378,555 +2.51(+1.21%)
Dec 01, 2021 229.81 230.69 207.15 207.75 4,376,545 -19.86(-8.73%)
Nov 30, 2021 233.93 235.92 223.29 227.61 3,286,960 -3.67(-1.59%)
Nov 29, 2021 232.77 235.65 225.00 231.28 3,005,924 -3.88(-1.65%)
Nov 26, 2021 236.60 237.00 228.42 235.16 2,637,194 +3.71(+1.60%)
Nov 24, 2021 225.68 232.67 222.32 231.45 4,213,948 +5.39(+2.38%)
Nov 23, 2021 231.81 233.38 223.33 226.06 3,402,285 -7.50(-3.21%)
Nov 22, 2021 233.56 238.27 223.85 233.56 5,660,166 -0.54(-0.23%)
Nov 19, 2021 240.59 243.66 233.86 234.10 4,520,573 -2.58(-1.09%)
Nov 18, 2021 239.38 238.58 235.42 236.68 5,782,914 -8.44(-3.44%)
Nov 17, 2021 264.15 264.20 243.16 245.11 12,921,300 -31.35(-11.34%)
Nov 16, 2021 274.55 276.47 269.29 276.46 2,929,422 +1.67(+0.61%)
Nov 15, 2021 276.03 279.30 271.64 274.79 2,286,208 -0.59(-0.21%)
Nov 12, 2021 272.64 275.79 268.58 275.38 2,000,514 +3.59(+1.32%)
Nov 11, 2021 275.82 277.99 271.34 271.79 2,277,363 -2.81(-1.02%)
Nov 10, 2021 278.95 274.60 3,502,652 -5.17(-1.85%)
Nov 09, 2021 277.59 282.66 275.50 279.77 3,030,078 +2.60(+0.94%)
Nov 08, 2021 279.67 285.63 275.55 277.17 4,696,937 -1.45(-0.52%)
Nov 05, 2021 289.02 290.37 275.14 278.62 5,828,350 -10.77(-3.72%)
Nov 04, 2021 289.81 308.81 285.82 289.39 12,765,755 -24.27(-7.74%)
Nov 03, 2021 314.23 314.69 307.09 313.66 5,443,524 +0.25(+0.08%)
Nov 02, 2021 317.50 317.50 310.04 313.41 1,926,136 -4.31(-1.36%)
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.