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
)
61.44
+0.19 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021
441.18
449.98
427.40
428.16
3,928,302
-21.44(-4.77%)
Jul 29, 2021
461.02
472.00
448.19
449.60
3,711,081
-18.75(-4.00%)
Jul 28, 2021
467.15
474.35
453.01
468.35
4,682,425
+8.98(+1.95%)
Jul 27, 2021
477.20
490.76
443.00
459.37
10,512,358
-20.13(-4.20%)
Jul 26, 2021
472.11
486.19
468.78
479.50
6,611,192
+5.85(+1.24%)
Jul 23, 2021
426.87
474.97
426.87
473.65
10,787,370
+53.00(+12.60%)
Jul 22, 2021
423.88
430.82
418.59
420.65
1,854,618
-1.48(-0.35%)
Jul 21, 2021
413.62
424.94
412.00
422.13
1,954,651
+4.93(+1.18%)
Jul 20, 2021
409.07
420.50
398.50
417.20
2,763,231
+9.50(+2.33%)
Jul 19, 2021
392.63
407.96
391.18
407.70
2,580,988
+7.71(+1.93%)
Jul 16, 2021
407.62
413.78
397.36
399.99
2,681,028
-6.01(-1.48%)
Jul 15, 2021
414.50
419.23
397.25
406.00
3,343,254
-7.00(-1.69%)
Jul 14, 2021
431.52
433.79
411.81
413.00
3,021,987
-14.12(-3.31%)
Jul 13, 2021
435.00
439.30
425.00
427.12
2,358,978
-6.29(-1.45%)
Jul 12, 2021
437.60
444.58
426.63
433.41
3,177,432
+1.80(+0.42%)
Jul 09, 2021
420.01
433.71
412.51
431.61
3,141,742
+11.33(+2.70%)
Jul 08, 2021
407.26
427.08
405.15
420.28
4,034,679
+1.27(+0.30%)
Jul 07, 2021
440.00
442.00
418.56
419.01
3,410,320
-16.17(-3.72%)
Jul 06, 2021
431.45
438.33
425.56
435.18
2,914,830
+4.86(+1.13%)
Jul 02, 2021
437.00
445.88
428.63
430.32
3,813,070
-5.35(-1.23%)
Jul 01, 2021
455.96
457.00
433.66
435.67
5,273,499
-23.58(-5.13%)
Jun 30, 2021
438.11
462.99
433.41
459.25
6,371,777
+18.77(+4.26%)
Jun 29, 2021
441.80
444.69
435.90
440.48
2,683,975
+0.15(+0.03%)
Jun 28, 2021
437.00
445.45
431.30
440.33
4,470,173
+9.39(+2.18%)
Jun 25, 2021
426.17
431.98
420.30
430.94
5,007,419
+7.36(+1.74%)
Jun 24, 2021
430.49
431.78
419.55
423.58
6,572,823
+1.88(+0.45%)
Jun 23, 2021
406.50
424.34
406.50
421.70
8,634,072
+18.20(+4.51%)
Jun 22, 2021
382.59
405.68
382.00
403.50
6,683,236
+20.77(+5.43%)
Jun 21, 2021
365.05
385.79
363.10
382.73
6,221,945
+14.30(+3.88%)
Jun 18, 2021
354.44
370.75
349.84
368.43
6,206,598
+16.13(+4.58%)
Jun 17, 2021
334.08
353.40
333.49
352.30
3,953,907
+15.63(+4.64%)
Jun 16, 2021
340.89
346.12
327.52
336.67
4,417,646
-3.21(-0.94%)
Jun 15, 2021
362.99
362.99
338.04
339.88
5,897,015
-24.98(-6.85%)
Jun 14, 2021
348.08
368.60
347.50
364.86
4,469,279
+17.88(+5.15%)
Jun 11, 2021
348.00
352.74
343.80
346.98
2,361,128
-0.83(-0.24%)
Jun 10, 2021
339.64
350.45
339.10
347.81
2,287,563
+8.17(+2.41%)
Jun 09, 2021
341.91
346.31
338.64
339.64
1,952,048
-0.49(-0.14%)
Jun 08, 2021
345.00
345.76
332.83
340.13
1,863,034
-0.93(-0.27%)
Jun 07, 2021
327.12
342.35
325.30
341.06
2,674,348
+13.94(+4.26%)
Jun 04, 2021
328.55
333.15
325.55
327.12
2,093,593
+3.32(+1.03%)
Jun 03, 2021
333.01
336.98
323.50
323.80
2,747,821
-16.44(-4.83%)
Jun 02, 2021
347.05
347.71
336.16
340.24
2,938,137
-7.47(-2.15%)
Jun 01, 2021
348.97
352.99
340.50
347.71
2,280,454
+1.00(+0.29%)
May 28, 2021
351.00
357.39
346.00
346.71
2,058,835
-2.32(-0.66%)
May 27, 2021
348.30
349.80
342.74
349.03
2,328,542
+0.04(+0.01%)
May 26, 2021
348.88
352.88
345.50
348.99
1,846,525
+3.29(+0.95%)
May 25, 2021
349.41
356.70
344.14
345.70
2,897,765
-1.52(-0.44%)
May 24, 2021
333.45
351.43
332.56
347.22
3,460,744
+16.57(+5.01%)
May 21, 2021
338.00
339.89
330.41
330.65
2,216,196
-5.33(-1.59%)
May 20, 2021
326.74
336.92
323.70
335.98
3,661,220
+15.14(+4.72%)
May 19, 2021
318.77
323.70
313.04
320.84
3,152,551
-4.69(-1.44%)
May 18, 2021
314.21
332.41
310.46
325.53
5,943,515
+13.10(+4.19%)
May 17, 2021
313.44
322.60
305.65
312.43
3,681,320
-3.52(-1.11%)
May 14, 2021
314.10
317.84
305.50
315.95
3,587,006
+6.35(+2.05%)
May 13, 2021
314.55
323.50
303.03
309.60
6,692,746
+1.57(+0.51%)
May 12, 2021
305.50
322.64
305.00
308.03
9,638,337
-6.09(-1.94%)
May 11, 2021
288.56
316.63
287.66
314.12
7,497,184
+12.71(+4.22%)
May 10, 2021
309.26
316.24
299.13
301.41
8,676,706
-15.59(-4.92%)
May 07, 2021
321.99
337.24
313.69
317.00
16,761,187
+32.82(+11.55%)
May 06, 2021
298.50
300.27
272.41
284.18
10,442,802
-19.99(-6.57%)
May 05, 2021
327.46
328.00
301.84
304.17
3,743,310
-15.42(-4.82%)
May 04, 2021
329.55
330.39
310.71
319.59
3,781,616
-15.72(-4.69%)
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
.