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
)
56.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Feb 01, 2021
395.33
416.34
393.19
416.20
3,764,624
+27.17(+6.98%)
Jan 29, 2021
400.20
406.59
384.03
389.03
3,853,200
-14.98(-3.71%)
Jan 28, 2021
409.10
409.11
392.18
404.01
3,547,168
+1.75(+0.44%)
Jan 27, 2021
392.33
420.00
383.60
402.26
5,685,104
-1.14(-0.28%)
Jan 26, 2021
424.98
429.39
400.31
403.40
4,218,917
-23.24(-5.45%)
Jan 25, 2021
430.89
443.85
415.01
426.64
4,765,225
+3.79(+0.90%)
Jan 22, 2021
422.00
429.89
418.33
422.85
2,989,700
-0.79(-0.19%)
Jan 21, 2021
429.31
431.00
418.89
423.64
3,266,922
-4.86(-1.13%)
Jan 20, 2021
442.82
448.17
425.60
428.50
4,334,040
-5.64(-1.30%)
Jan 19, 2021
420.73
438.36
420.09
434.14
6,021,492
+25.84(+6.33%)
Jan 15, 2021
418.00
425.99
407.09
408.30
3,365,800
-10.16(-2.43%)
Jan 14, 2021
410.81
422.52
410.11
418.46
3,413,854
+9.86(+2.41%)
Jan 13, 2021
419.30
423.00
404.50
408.60
4,027,504
-6.69(-1.61%)
Jan 12, 2021
407.90
419.75
405.56
415.29
4,756,233
+12.16(+3.02%)
Jan 11, 2021
390.30
416.22
390.03
403.13
5,840,969
+4.00(+1.00%)
Jan 08, 2021
391.35
402.85
387.18
399.13
8,410,800
+19.84(+5.23%)
Jan 07, 2021
352.01
379.39
352.00
379.29
8,078,393
+36.34(+10.60%)
Jan 06, 2021
325.04
347.95
320.21
342.95
7,540,187
+7.77(+2.32%)
Jan 05, 2021
320.80
335.38
320.50
335.18
4,498,306
+17.28(+5.44%)
Jan 04, 2021
339.98
340.00
316.46
317.90
4,912,618
-14.12(-4.25%)
Dec 31, 2020
332.02
332.02
332.02
3,211,972
-6.72(-1.98%)
Dec 30, 2020
339.17
344.44
333.50
338.74
3,211,972
-0.83(-0.24%)
Dec 29, 2020
339.96
344.94
332.05
339.57
3,635,131
-0.84(-0.25%)
Dec 28, 2020
359.50
361.00
339.12
340.41
4,720,064
-16.58(-4.64%)
Dec 24, 2020
360.17
363.44
355.13
356.99
1,846,100
-3.57(-0.99%)
Dec 23, 2020
355.00
361.04
344.21
360.56
3,775,231
+5.85(+1.65%)
Dec 22, 2020
356.33
361.68
344.48
354.71
5,471,721
+0.71(+0.20%)
Dec 21, 2020
344.00
358.79
341.54
354.00
6,421,191
+13.29(+3.90%)
Dec 18, 2020
331.98
343.60
329.48
340.71
6,843,400
+11.23(+3.41%)
Dec 17, 2020
346.65
352.12
326.50
329.48
14,072,496
+3.66(+1.12%)
Dec 16, 2020
321.20
327.96
320.27
325.82
3,290,531
+5.68(+1.77%)
Dec 15, 2020
325.41
331.10
319.01
320.14
3,369,658
-4.18(-1.29%)
Dec 14, 2020
333.00
336.17
319.37
324.32
4,121,293
-6.55(-1.98%)
Dec 11, 2020
321.00
331.87
316.90
330.87
5,441,700
+8.88(+2.76%)
Dec 10, 2020
301.00
322.09
300.07
321.99
4,429,459
+15.76(+5.15%)
Dec 09, 2020
315.11
328.74
303.16
306.23
9,813,071
+0.10(+0.03%)
Dec 08, 2020
299.98
307.63
297.25
306.13
2,601,894
+6.15(+2.05%)
Dec 07, 2020
295.65
302.62
289.00
299.98
3,798,874
+3.60(+1.21%)
Dec 04, 2020
290.19
298.13
286.00
296.38
3,748,600
+7.28(+2.52%)
Dec 03, 2020
281.96
292.10
281.55
289.10
3,185,693
+7.77(+2.76%)
Dec 02, 2020
281.44
284.53
273.79
281.33
3,113,977
-4.38(-1.53%)
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
.