Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	109.85	112.12	107.31	109.51	6,830,300	+0.31(+0.28%)
May 28, 2020	105.63	110.84	104.88	109.20	7,469,657	+2.64(+2.48%)
May 27, 2020	107.34	109.09	101.56	106.56	7,957,736	-1.03(-0.96%)
May 26, 2020	110.21	111.66	107.30	107.59	8,251,581	-0.92(-0.85%)
May 22, 2020	111.63	114.40	107.62	108.51	11,992,000	-6.19(-5.40%)
May 21, 2020	116.36	116.56	112.07	114.70	7,713,837	-2.34(-2.00%)
May 20, 2020	118.50	119.92	114.25	117.04	8,654,802	+1.02(+0.88%)
May 19, 2020	118.87	119.99	115.03	116.02	6,672,295	-2.43(-2.05%)
May 18, 2020	114.53	120.09	114.52	118.45	9,357,738	+5.52(+4.89%)
May 15, 2020	115.82	116.79	112.48	112.93	9,708,400	-3.67(-3.15%)
May 14, 2020	117.50	120.70	115.06	116.60	12,156,333	-0.96(-0.82%)
May 13, 2020	128.28	128.55	114.60	117.56	18,663,102	-9.60(-7.55%)
May 12, 2020	132.69	134.98	126.68	127.16	11,513,616	-5.02(-3.80%)
May 11, 2020	125.02	132.88	124.60	132.18	14,457,172	+5.52(+4.36%)
May 08, 2020	125.57	133.67	124.34	126.66	29,648,100	-10.84(-7.88%)
May 07, 2020	131.20	138.79	130.28	137.50	22,003,488	+9.98(+7.83%)
May 06, 2020	123.54	128.95	122.51	127.52	10,551,659	+4.03(+3.26%)
May 05, 2020	126.30	126.77	121.77	123.49	9,654,299	-0.81(-0.65%)
May 04, 2020	113.46	124.33	112.69	124.30	14,522,977	+10.28(+9.02%)

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.