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

Roku Inc (NQ: ROKU )

64.08 -13.43 (-17.33%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 30, 2020 217.10 218.13 200.45 202.40 4,607,900 -15.53(-7.13%)
Oct 29, 2020 219.80 221.58 214.63 217.93 2,380,375 +0.53(+0.24%)
Oct 28, 2020 222.00 224.96 215.64 217.40 2,168,333 -7.67(-3.41%)
Oct 27, 2020 219.74 226.50 217.18 225.07 2,771,445 +6.65(+3.04%)
Oct 26, 2020 223.63 229.55 216.74 218.42 3,134,211 -5.54(-2.47%)
Oct 23, 2020 223.30 224.88 218.50 223.96 2,170,800 +1.60(+0.72%)
Oct 22, 2020 223.49 229.45 218.90 222.36 3,497,327 -0.42(-0.19%)
Oct 21, 2020 218.00 227.49 216.27 222.78 5,066,950 +4.38(+2.01%)
Oct 20, 2020 223.63 224.98 217.23 218.40 3,736,736 -3.74(-1.68%)
Oct 19, 2020 223.71 228.62 220.18 222.14 4,394,467 -0.18(-0.08%)
Oct 16, 2020 227.66 231.44 222.19 222.32 4,021,600 -4.15(-1.83%)
Oct 15, 2020 225.00 230.07 223.65 226.47 4,737,105 -6.58(-2.82%)
Oct 14, 2020 237.35 238.33 228.79 233.05 6,622,857 -5.52(-2.31%)
Oct 13, 2020 221.10 239.14 219.02 238.57 8,294,190 +16.89(+7.62%)
Oct 12, 2020 226.20 227.00 221.35 221.68 5,770,094 -2.27(-1.01%)
Oct 09, 2020 226.05 226.83 221.63 223.95 7,254,500 +0.11(+0.05%)
Oct 08, 2020 221.96 228.33 219.33 223.84 12,750,334 +11.29(+5.31%)
Oct 07, 2020 207.95 214.26 207.50 212.55 5,163,071 +7.72(+3.77%)
Oct 06, 2020 203.76 208.96 202.66 204.83 5,501,096 +0.67(+0.33%)
Oct 05, 2020 201.39 204.94 197.95 204.16 5,166,679 +4.16(+2.08%)
Oct 02, 2020 195.37 203.56 194.80 200.00 7,415,300 -0.34(-0.17%)
Oct 01, 2020 192.83 200.47 192.70 200.34 9,719,932 +11.54(+6.11%)
Sep 30, 2020 187.89 193.55 185.86 188.80 6,793,527 +0.93(+0.50%)
Sep 29, 2020 186.20 190.34 183.22 187.87 6,240,492 +1.58(+0.85%)
Sep 28, 2020 185.00 189.01 181.66 186.29 5,649,335 +3.86(+2.12%)
Sep 25, 2020 182.67 186.96 176.63 182.43 8,288,000 +4.16(+2.33%)
Sep 24, 2020 183.57 184.97 177.68 178.27 10,824,416 -8.98(-4.80%)
Sep 23, 2020 193.49 200.73 185.00 187.25 18,578,156 -6.54(-3.37%)
Sep 22, 2020 187.38 195.36 182.50 193.79 20,687,460 +4.97(+2.63%)
Sep 21, 2020 166.05 189.80 163.54 188.82 35,498,340 +28.35(+17.67%)
Sep 18, 2020 165.23 165.78 157.54 160.47 9,286,600 -4.20(-2.55%)
Sep 17, 2020 165.86 168.13 161.36 164.67 6,316,573 -5.32(-3.13%)
Sep 16, 2020 168.00 174.19 167.71 169.99 8,088,911 +1.47(+0.87%)
Sep 15, 2020 162.71 170.44 161.77 168.52 10,214,251 +10.79(+6.84%)
Sep 14, 2020 157.06 160.20 155.40 157.73 5,002,478 +2.27(+1.46%)
Sep 11, 2020 160.75 161.50 152.62 155.46 5,037,000 -3.98(-2.50%)
Sep 10, 2020 162.24 168.60 158.93 159.44 5,307,760 -1.74(-1.08%)
Sep 09, 2020 166.07 166.80 159.08 161.18 6,121,225 -1.45(-0.89%)
Sep 08, 2020 155.08 170.44 155.00 162.63 11,266,374 +2.72(+1.70%)
Sep 04, 2020 165.00 167.42 150.38 159.91 7,218,500 -6.99(-4.19%)
Sep 03, 2020 172.18 176.48 165.08 166.90 8,166,316 -11.42(-6.40%)
Sep 02, 2020 183.76 183.76 171.03 178.32 8,276,199 -0.95(-0.53%)
Sep 01, 2020 177.00 185.44 176.63 179.27 10,565,644 +5.79(+3.34%)
Aug 31, 2020 172.51 175.51 168.06 173.48 10,223,421 +0.63(+0.36%)
Aug 28, 2020 162.00 177.54 161.50 172.85 26,709,800 +11.88(+7.38%)
Aug 27, 2020 162.59 166.15 157.86 160.97 7,421,216 -3.31(-2.01%)
Aug 26, 2020 151.61 167.17 151.13 164.28 17,705,480 +16.51(+11.17%)
Aug 25, 2020 148.00 148.71 145.86 147.77 3,573,739 -0.81(-0.55%)
Aug 24, 2020 149.50 149.70 145.60 148.58 4,349,607 +1.45(+0.99%)
Aug 21, 2020 148.95 150.56 146.60 147.13 3,544,200 -1.76(-1.18%)
Aug 20, 2020 147.31 151.89 146.42 148.89 4,490,096 +1.52(+1.03%)
Aug 19, 2020 149.00 150.89 146.17 147.37 4,330,056 -2.48(-1.65%)
Aug 18, 2020 147.30 152.19 146.51 149.85 5,944,323 +4.14(+2.84%)
Aug 17, 2020 147.77 148.27 143.36 145.71 4,901,162 -1.14(-0.78%)
Aug 14, 2020 150.85 152.50 146.20 146.85 3,854,900 -3.12(-2.08%)
Aug 13, 2020 148.62 152.01 146.81 149.97 5,542,442 +2.99(+2.03%)
Aug 12, 2020 151.45 153.85 146.66 146.98 10,270,887 +0.57(+0.39%)
Aug 11, 2020 149.28 152.25 143.21 146.41 5,628,208 -4.00(-2.66%)
Aug 10, 2020 157.42 157.79 147.56 150.41 6,275,286 -5.98(-3.82%)
Aug 07, 2020 154.45 164.73 153.39 156.39 15,904,100 +2.52(+1.64%)
Aug 06, 2020 159.57 160.50 150.05 153.87 19,636,626 -11.55(-6.98%)
Aug 05, 2020 164.85 169.14 163.75 165.42 12,735,925 -1.02(-0.61%)
Aug 04, 2020 164.23 168.15 163.30 166.44 8,690,366 +4.62(+2.86%)
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.