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 (%)
Apr 30, 2018 32.76 33.38 32.18 32.54 1,640,178 -0.16(-0.49%)
Apr 27, 2018 32.95 33.08 32.11 32.70 1,211,023 -0.21(-0.64%)
Apr 26, 2018 32.12 33.38 31.90 32.91 2,174,239 +1.03(+3.23%)
Apr 25, 2018 32.41 32.52 31.36 31.88 1,664,557 -0.52(-1.60%)
Apr 24, 2018 32.46 33.34 31.71 32.40 2,892,359 +0.13(+0.40%)
Apr 23, 2018 32.53 32.68 31.56 32.27 2,113,007 -0.30(-0.92%)
Apr 20, 2018 32.61 32.94 30.87 32.57 5,022,151 -0.13(-0.40%)
Apr 19, 2018 32.24 33.30 31.75 32.70 7,064,094 +0.98(+3.09%)
Apr 18, 2018 34.54 35.18 31.71 31.72 15,585,145 -4.26(-11.84%)
Apr 17, 2018 35.35 37.27 34.65 35.98 13,910,833 +2.96(+8.96%)
Apr 16, 2018 32.88 33.24 32.14 33.02 2,306,046 +0.33(+1.01%)
Apr 13, 2018 33.93 34.04 32.55 32.69 1,926,837 -1.00(-2.97%)
Apr 12, 2018 32.20 33.92 32.12 33.69 2,353,174 +1.68(+5.25%)
Apr 11, 2018 31.92 32.80 31.25 32.01 1,672,844 -0.26(-0.81%)
Apr 10, 2018 33.35 33.49 31.61 32.27 3,196,946 -0.34(-1.04%)
Apr 09, 2018 31.32 32.96 31.27 32.61 2,090,347 +1.25(+3.99%)
Apr 06, 2018 31.06 31.90 30.69 31.36 1,364,921 -0.40(-1.26%)
Apr 05, 2018 32.77 33.05 31.15 31.76 3,086,168 -0.51(-1.58%)
Apr 04, 2018 29.03 32.46 29.00 32.27 3,210,075 +1.98(+6.54%)
Apr 03, 2018 30.97 31.19 29.18 30.29 4,480,721 -0.04(-0.13%)
Apr 02, 2018 30.57 31.67 29.80 30.33 3,253,022 -0.77(-2.48%)
Mar 29, 2018 31.10 31.10 31.10 0 -0.20(-0.64%)
Mar 28, 2018 33.08 34.04 30.81 31.30 5,183,720 -1.70(-5.15%)
Mar 27, 2018 33.55 34.63 32.60 33.00 9,531,727 -1.59(-4.60%)
Mar 26, 2018 32.85 35.45 32.85 34.59 5,473,100 +2.53(+7.89%)
Mar 23, 2018 32.92 33.60 31.80 32.06 3,171,492 -1.45(-4.33%)
Mar 22, 2018 33.54 33.98 32.34 33.51 2,607,163 -0.74(-2.16%)
Mar 21, 2018 34.50 35.11 34.20 34.25 1,748,593 -0.48(-1.38%)
Mar 20, 2018 35.37 35.50 33.58 34.73 3,662,592 +0.88(+2.60%)
Mar 19, 2018 35.44 35.79 33.25 33.85 3,582,926 -2.01(-5.61%)
Mar 16, 2018 36.00 36.15 35.38 35.86 1,900,717 -0.41(-1.13%)
Mar 15, 2018 36.81 37.03 35.30 36.27 2,982,535 -0.66(-1.79%)
Mar 14, 2018 37.20 37.80 36.80 36.93 2,167,090 -0.44(-1.18%)
Mar 13, 2018 37.67 38.40 37.05 37.37 3,749,354 -0.50(-1.32%)
Mar 12, 2018 38.40 39.09 37.16 37.87 3,154,309 -0.63(-1.64%)
Mar 09, 2018 38.80 39.56 38.51 38.50 1,891,854 -0.19(-0.49%)
Mar 08, 2018 39.20 39.47 38.05 38.69 1,868,044 -0.20(-0.51%)
Mar 07, 2018 39.60 38.89 2,091,668 +0.31(+0.80%)
Mar 06, 2018 39.80 40.14 38.50 38.58 2,678,022 -0.42(-1.08%)
Mar 05, 2018 37.60 40.12 37.40 39.00 3,299,719 +1.43(+3.81%)
Mar 02, 2018 38.11 38.65 37.33 37.57 3,630,697 -1.15(-2.97%)
Mar 01, 2018 40.21 40.88 38.38 38.72 4,430,223 -2.05(-5.03%)
Feb 28, 2018 41.10 41.80 40.50 40.77 2,159,228 -0.14(-0.34%)
Feb 27, 2018 40.30 41.39 40.28 40.91 3,072,427 +0.47(+1.16%)
Feb 26, 2018 41.82 42.15 40.21 40.44 5,126,991 -1.08(-2.60%)
Feb 23, 2018 42.92 43.20 41.38 41.52 6,155,164 -0.53(-1.26%)
Feb 22, 2018 42.05 24,012,384 -9.05(-17.71%)
Feb 21, 2018 52.03 52.70 49.14 51.10 12,505,400 -0.08(-0.16%)
Feb 20, 2018 50.45 51.75 49.49 51.18 7,529,194 +3.05(+6.34%)
Feb 16, 2018 48.13 48.13 48.13 0 +2.49(+5.46%)
Feb 15, 2018 45.80 45.85 45.02 45.64 2,061,278 +0.79(+1.76%)
Feb 14, 2018 42.95 46.10 42.87 44.85 3,429,668 +1.83(+4.25%)
Feb 13, 2018 42.22 43.69 42.14 43.02 1,274,759 -0.21(-0.49%)
Feb 12, 2018 43.56 44.00 41.83 43.23 1,965,579 +0.77(+1.81%)
Feb 09, 2018 45.00 45.35 40.10 42.46 3,590,670 -1.24(-2.84%)
Feb 08, 2018 46.04 47.35 43.56 43.70 5,314,416 -1.99(-4.36%)
Feb 07, 2018 42.73 46.40 42.55 45.69 4,744,574 +3.79(+9.05%)
Feb 06, 2018 39.01 42.00 39.01 41.90 2,634,678 +1.50(+3.73%)
Feb 05, 2018 39.97 41.86 39.89 40.40 2,840,612 -0.06(-0.16%)
Feb 02, 2018 40.57 42.12 40.00 40.46 2,846,383 +0.54(+1.35%)
Feb 01, 2018 40.35 40.59 39.42 39.92 2,518,139 -0.70(-1.72%)
Jan 31, 2018 42.30 42.30 40.48 40.62 2,241,144 -0.90(-2.17%)
Jan 30, 2018 41.25 42.23 40.80 41.52 2,804,380 -0.84(-1.98%)
Jan 29, 2018 42.25 43.36 41.91 42.36 1,793,701 -0.55(-1.28%)
Jan 26, 2018 44.36 44.89 42.80 42.91 3,280,543 -1.19(-2.70%)
Jan 25, 2018 42.85 44.70 41.85 44.10 3,928,898 +1.85(+4.38%)
Jan 24, 2018 43.44 43.90 41.30 42.25 3,540,067 -0.37(-0.87%)
Jan 23, 2018 45.64 46.75 42.54 42.62 8,375,549 -1.00(-2.29%)
Jan 22, 2018 40.10 43.82 39.53 43.62 5,404,114 +3.40(+8.45%)
Jan 19, 2018 40.61 41.35 40.10 40.22 1,967,863 -0.54(-1.32%)
Jan 18, 2018 41.20 41.84 40.66 40.76 2,727,785 -0.78(-1.88%)
Jan 17, 2018 39.47 42.09 39.47 41.54 6,594,625 +2.35(+6.00%)
Jan 16, 2018 43.41 43.75 39.10 39.19 7,939,362 -4.19(-9.66%)
Jan 12, 2018 43.38 43.38 43.38 0 -0.49(-1.12%)
Jan 11, 2018 45.00 45.61 43.70 43.87 3,328,886 -0.84(-1.88%)
Jan 10, 2018 45.75 44.71 5,152,028 -0.02(-0.04%)
Jan 09, 2018 46.75 48.11 44.26 44.73 7,212,370 -2.74(-5.77%)
Jan 08, 2018 45.14 48.36 42.79 47.47 12,020,262 +1.19(+2.57%)
Jan 05, 2018 48.06 48.99 46.13 46.28 13,007,892 -4.96(-9.68%)
Jan 04, 2018 51.56 52.77 50.21 51.24 9,378,291 -4.20(-7.58%)
Jan 03, 2018 52.80 57.42 52.72 55.44 9,903,444 +3.37(+6.47%)
Jan 02, 2018 52.64 52.85 52.12 52.07 4,216,652 +0.29(+0.56%)
Dec 29, 2017 51.78 51.78 51.78 0 -1.41(-2.65%)
Dec 28, 2017 54.85 55.09 53.03 53.19 3,497,403 -1.57(-2.87%)
Dec 27, 2017 55.20 56.70 54.61 54.76 5,353,609 -0.11(-0.20%)
Dec 26, 2017 51.20 54.90 51.01 54.87 5,451,797 +3.25(+6.30%)
Dec 22, 2017 52.50 53.69 51.32 51.62 5,314,261 -2.23(-4.14%)
Dec 21, 2017 52.40 55.10 52.30 53.85 6,624,234 +0.96(+1.82%)
Dec 20, 2017 56.58 56.74 52.43 52.89 6,657,062 -3.69(-6.52%)
Dec 19, 2017 57.71 58.80 53.95 56.58 11,359,742 +0.48(+0.86%)
Dec 18, 2017 54.55 57.25 53.01 56.10 14,239,999 +3.79(+7.25%)
Dec 15, 2017 47.48 53.17 46.76 52.31 16,826,574 +6.16(+13.35%)
Dec 14, 2017 47.49 48.52 45.63 46.15 6,934,533 +0.69(+1.52%)
Dec 13, 2017 47.79 48.63 44.25 45.46 6,703,356 -1.49(-3.17%)
Dec 12, 2017 48.06 48.70 46.50 46.95 6,339,240 -1.03(-2.15%)
Dec 11, 2017 45.00 48.20 44.50 47.98 10,283,083 +3.19(+7.12%)
Dec 08, 2017 43.15 44.98 42.15 44.79 8,539,732 +2.27(+5.34%)
Dec 07, 2017 43.02 45.44 42.07 42.52 10,240,731 -1.74(-3.93%)
Dec 06, 2017 38.50 44.55 37.81 44.26 11,866,213 +4.81(+12.19%)
Dec 05, 2017 41.16 42.45 39.21 39.45 5,006,030 -2.28(-5.46%)
Dec 04, 2017 44.50 45.20 41.32 41.73 5,703,003 -1.82(-4.18%)
Dec 01, 2017 43.74 44.75 42.80 43.55 4,777,250 -0.35(-0.80%)
Nov 30, 2017 45.50 45.85 43.41 43.90 6,711,565 -0.97(-2.16%)
Nov 29, 2017 44.51 47.50 42.32 44.87 15,741,327 -1.56(-3.36%)
Nov 28, 2017 49.40 51.80 44.70 46.43 38,864,044 -0.09(-0.19%)
Nov 27, 2017 40.86 47.75 40.60 46.52 19,369,280 +7.05(+17.86%)
Nov 24, 2017 41.19 41.22 39.16 39.47 4,689,927 -1.13(-2.78%)
Nov 22, 2017 37.00 41.09 35.03 40.60 11,770,852 +3.34(+8.96%)
Nov 21, 2017 39.00 39.42 37.19 37.26 5,410,338 -1.76(-4.51%)
Nov 20, 2017 39.10 39.95 38.60 39.02 5,891,519 +0.43(+1.11%)
Nov 17, 2017 38.92 40.57 37.75 38.59 7,572,593 -1.20(-3.02%)
Nov 16, 2017 42.00 42.75 38.11 39.79 18,483,500 +0.47(+1.20%)
Nov 15, 2017 34.61 39.75 34.22 39.32 22,330,624 +2.37(+6.41%)
Nov 14, 2017 46.74 48.80 36.58 36.95 56,748,596 -5.76(-13.49%)
Nov 13, 2017 34.88 47.49 34.86 42.71 52,951,096 +9.46(+28.45%)
Nov 10, 2017 30.91 36.65 30.50 33.25 34,527,444 +4.06(+13.91%)
Nov 09, 2017 24.75 29.44 24.00 29.19 33,293,242 +10.35(+54.94%)
Nov 08, 2017 19.30 19.43 18.56 18.84 4,570,187 -0.29(-1.52%)
Nov 07, 2017 19.24 19.55 18.80 19.13 927,472 -0.21(-1.09%)
Nov 06, 2017 19.41 19.95 19.25 19.34 1,416,792 -0.21(-1.07%)
Nov 03, 2017 19.65 19.76 18.80 19.55 766,784 -0.20(-1.01%)
Nov 02, 2017 20.53 20.53 19.59 19.75 523,824 -0.05(-0.25%)
Nov 01, 2017 20.44 20.88 19.77 19.80 1,164,314 -0.58(-2.85%)
Oct 31, 2017 19.89 20.84 19.60 20.38 1,880,449 +0.88(+4.51%)
Oct 30, 2017 18.72 20.15 18.70 19.50 2,116,007 +0.71(+3.78%)
Oct 27, 2017 18.50 19.30 18.50 18.79 1,588,394 +0.22(+1.18%)
Oct 26, 2017 19.06 19.50 18.52 18.57 1,706,904 -0.35(-1.85%)
Oct 25, 2017 19.66 19.75 18.35 18.92 2,418,619 -0.85(-4.30%)
Oct 24, 2017 20.40 20.70 19.28 19.77 2,360,900 -0.60(-2.95%)
Oct 23, 2017 21.75 22.00 20.35 20.37 2,726,793 -1.50(-6.86%)
Oct 20, 2017 22.07 22.43 21.80 21.87 1,753,172 -0.16(-0.73%)
Oct 19, 2017 21.55 22.93 21.35 22.03 2,025,895 -0.02(-0.09%)
Oct 18, 2017 22.16 22.50 22.00 22.05 1,007,919 -0.04(-0.18%)
Oct 17, 2017 22.29 22.50 21.50 22.09 1,829,518 -0.10(-0.45%)
Oct 16, 2017 22.97 23.20 22.01 22.19 2,585,347 -0.83(-3.61%)
Oct 13, 2017 23.75 24.20 22.95 23.02 2,956,916 -0.61(-2.58%)
Oct 12, 2017 23.67 24.33 23.45 23.63 3,543,404 -0.03(-0.13%)
Oct 11, 2017 23.81 24.33 23.20 23.66 5,448,704 +0.73(+3.18%)
Oct 10, 2017 25.19 25.60 22.70 22.93 7,465,280 -1.61(-6.56%)
Oct 09, 2017 23.85 25.35 23.56 24.54 7,738,080 +1.34(+5.78%)
Oct 06, 2017 22.48 23.36 22.00 23.20 7,058,780 +1.19(+5.41%)
Oct 05, 2017 21.40 22.20 21.35 22.01 6,355,300 +1.16(+5.56%)
Oct 04, 2017 21.29 22.60 20.82 20.85 9,343,695 +0.04(+0.19%)
Oct 03, 2017 23.01 23.02 20.77 20.81 13,669,402 -2.75(-11.67%)
Oct 02, 2017 25.20 26.24 23.26 23.56 15,990,640 -2.98(-11.23%)
Sep 29, 2017 26.74 29.80 25.47 26.54 44,294,652 +3.04(+12.94%)
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.