Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Roku Inc
(NQ:
ROKU
)
59.11
-0.83 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
349.41
352.65
341.85
342.97
3,081,100
-13.73(-3.85%)
Apr 29, 2021
370.57
377.50
353.17
356.70
3,780,447
-1.04(-0.29%)
Apr 28, 2021
359.30
364.84
354.70
357.74
1,442,594
-2.91(-0.81%)
Apr 27, 2021
371.00
376.50
359.56
360.65
2,292,805
-7.98(-2.16%)
Apr 26, 2021
358.99
368.98
347.54
368.63
3,771,338
+11.76(+3.30%)
Apr 23, 2021
355.46
357.60
347.66
356.87
1,927,900
+6.81(+1.95%)
Apr 22, 2021
354.54
367.38
346.63
350.06
3,048,155
-6.56(-1.84%)
Apr 21, 2021
341.62
356.97
336.27
356.62
3,231,736
+1.77(+0.50%)
Apr 20, 2021
360.79
366.56
349.19
354.85
2,390,508
-6.30(-1.74%)
Apr 19, 2021
370.26
378.75
354.40
361.15
2,821,195
-15.37(-4.08%)
Apr 16, 2021
387.61
388.39
375.69
376.52
2,674,000
-12.12(-3.12%)
Apr 15, 2021
381.13
392.75
376.25
388.64
2,984,904
+13.98(+3.73%)
Apr 14, 2021
390.83
397.69
373.47
374.66
3,489,443
-13.31(-3.43%)
Apr 13, 2021
376.95
389.61
374.90
387.97
3,267,685
+16.85(+4.54%)
Apr 12, 2021
371.63
374.65
361.69
371.12
2,347,496
-2.54(-0.68%)
Apr 09, 2021
370.00
375.98
363.19
373.66
3,209,000
+0.98(+0.26%)
Apr 08, 2021
365.95
378.00
365.66
372.68
5,592,835
+10.76(+2.97%)
Apr 07, 2021
355.72
367.78
352.01
361.92
5,340,283
+2.55(+0.71%)
Apr 06, 2021
333.85
363.08
331.40
359.37
7,265,582
+31.08(+9.47%)
Apr 05, 2021
338.01
338.01
322.58
328.29
2,617,240
-3.61(-1.09%)
Apr 01, 2021
337.67
343.42
329.11
331.90
3,507,400
+6.13(+1.88%)
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%)
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
.