Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	60.73	60.74	56.10	56.35	18,083,862	-6.46(-10.28%)
Apr 25, 2024	59.93	63.21	59.66	62.81	8,476,687	+0.98(+1.58%)
Apr 24, 2024	61.71	62.44	60.72	61.83	3,178,411	+0.09(+0.15%)
Apr 23, 2024	59.00	62.44	58.90	61.74	5,644,213	+3.17(+5.41%)
Apr 22, 2024	57.31	58.63	56.16	58.57	3,924,483	+1.67(+2.93%)
Apr 19, 2024	57.54	58.56	56.32	56.90	3,592,757	-1.79(-3.05%)
Apr 18, 2024	57.65	58.92	57.25	58.69	3,112,132	+1.10(+1.91%)
Apr 17, 2024	58.18	58.52	57.43	57.59	2,854,084	-0.23(-0.40%)
Apr 16, 2024	58.62	58.87	57.47	57.82	3,460,649	-1.12(-1.90%)
Apr 15, 2024	59.96	60.38	58.40	58.94	3,416,243	-0.96(-1.60%)
Apr 12, 2024	60.74	61.45	59.77	59.90	3,032,492	-2.05(-3.31%)
Apr 11, 2024	61.60	61.99	60.40	61.95	2,254,460	+0.81(+1.32%)
Apr 10, 2024	60.54	61.56	60.12	61.14	3,388,957	-1.71(-2.72%)
Apr 09, 2024	61.17	63.21	60.88	62.85	3,939,679	+2.00(+3.29%)
Apr 08, 2024	60.00	61.28	59.48	60.85	2,690,806	+1.02(+1.70%)
Apr 05, 2024	59.91	60.60	58.40	59.83	5,189,305	-0.41(-0.68%)
Apr 04, 2024	62.76	63.03	60.19	60.24	4,076,346	-1.98(-3.18%)
Apr 03, 2024	62.25	62.54	61.50	62.22	3,492,682	-0.63(-1.00%)
Apr 02, 2024	62.81	63.17	61.53	62.85	2,994,221	-1.34(-2.09%)
Apr 01, 2024	65.27	65.45	63.25	64.19	3,662,386	-0.98(-1.50%)
Mar 28, 2024	65.86	65.05	64.81	65.17	3,435,747	-0.41(-0.63%)
Mar 27, 2024	65.19	65.61	64.17	65.58	2,644,195	+0.93(+1.44%)
Mar 26, 2024	65.13	65.80	64.03	64.65	3,193,469	+0.01(+0.02%)
Mar 25, 2024	63.97	64.96	63.39	64.64	2,965,334	+1.06(+1.67%)
Mar 22, 2024	63.88	64.30	62.74	63.58	3,336,279	-0.25(-0.39%)
Mar 21, 2024	65.15	65.49	63.82	63.83	3,909,172	-1.12(-1.72%)
Mar 20, 2024	64.18	65.57	63.46	64.95	4,667,898	+0.41(+0.64%)
Mar 19, 2024	64.25	66.12	63.71	64.54	5,826,919	+1.17(+1.85%)
Mar 18, 2024	64.00	64.25	62.82	63.37	3,739,286	-0.62(-0.97%)
Mar 15, 2024	64.42	65.24	63.78	63.99	3,755,736	-0.67(-1.04%)
Mar 14, 2024	65.17	66.75	63.46	64.66	4,898,849	+0.19(+0.29%)
Mar 13, 2024	63.99	66.05	63.75	64.47	3,288,146	+0.34(+0.53%)
Mar 12, 2024	64.55	65.17	62.97	64.13	3,721,338	-0.28(-0.43%)
Mar 11, 2024	64.27	65.55	63.83	64.41	3,955,270	-0.09(-0.14%)
Mar 08, 2024	63.64	65.78	63.34	64.50	5,397,401	+1.43(+2.27%)
Mar 07, 2024	62.75	63.24	61.35	63.07	4,754,343	+0.40(+0.64%)
Mar 06, 2024	62.73	63.30	61.30	62.67	5,134,981	-0.12(-0.19%)
Mar 05, 2024	62.35	64.73	62.04	62.79	5,947,009	-0.23(-0.36%)
Mar 04, 2024	63.20	63.77	61.10	63.02	6,582,170	-0.33(-0.52%)
Mar 01, 2024	63.41	63.82	62.62	63.35	4,729,713	+0.17(+0.27%)
Feb 29, 2024	64.74	65.04	62.81	63.18	5,595,411	-0.53(-0.83%)
Feb 28, 2024	63.00	64.77	62.75	63.71	5,190,237	-0.12(-0.19%)
Feb 27, 2024	62.94	64.09	61.48	63.83	8,079,862	-0.52(-0.81%)
Feb 26, 2024	64.45	65.86	63.63	64.35	6,170,603	-0.13(-0.20%)
Feb 23, 2024	63.19	65.20	62.85	64.48	8,515,124	+1.19(+1.88%)
Feb 22, 2024	65.06	65.30	62.26	63.29	13,215,481	-0.61(-0.95%)
Feb 21, 2024	66.58	68.01	63.57	63.90	12,775,811	-3.35(-4.98%)
Feb 20, 2024	68.03	68.38	66.00	67.25	19,101,372	-4.75(-6.60%)
Feb 16, 2024	76.97	78.61	71.00	72.00	40,211,816	-22.50(-23.81%)
Feb 15, 2024	91.75	95.17	91.07	94.50	12,975,162	+3.26(+3.57%)
Feb 14, 2024	90.76	91.90	87.30	91.24	6,873,532	+1.30(+1.45%)
Feb 13, 2024	94.14	95.88	87.60	89.94	10,953,226	-8.63(-8.76%)
Feb 12, 2024	96.00	99.80	96.00	98.57	5,782,418	+2.77(+2.89%)
Feb 09, 2024	95.45	96.88	93.76	95.80	3,980,250	+1.10(+1.16%)
Feb 08, 2024	95.75	98.54	93.09	94.70	5,810,059	+0.21(+0.22%)
Feb 07, 2024	93.50	96.06	91.87	94.49	5,032,095	+1.01(+1.08%)
Feb 06, 2024	89.01	93.54	88.89	93.48	6,732,871	+5.73(+6.53%)
Feb 05, 2024	90.00	90.52	86.75	87.75	4,347,822	-3.28(-3.60%)
Feb 02, 2024	89.06	91.21	87.90	91.03	3,622,057	+2.38(+2.68%)
Feb 01, 2024	88.91	90.39	87.22	88.65	2,876,512	+0.59(+0.67%)
Jan 31, 2024	90.00	92.26	88.03	88.06	4,011,985	-2.86(-3.15%)
Jan 30, 2024	92.40	92.62	89.87	90.92	3,717,699	-2.35(-2.52%)
Jan 29, 2024	89.16	93.33	89.00	93.27	4,549,902	+4.27(+4.80%)
Jan 26, 2024	89.53	91.58	88.55	89.00	3,280,480	+0.17(+0.19%)
Jan 25, 2024	89.11	90.96	87.95	88.83	4,374,306	+0.60(+0.68%)
Jan 24, 2024	93.26	94.76	88.17	88.23	6,653,768	-2.74(-3.01%)
Jan 23, 2024	89.95	90.99	88.56	90.97	5,140,667	+2.51(+2.84%)
Jan 22, 2024	88.03	91.56	86.67	88.46	5,882,869	+1.39(+1.60%)
Jan 19, 2024	85.77	87.10	83.60	87.07	5,833,794	+3.01(+3.58%)
Jan 18, 2024	85.07	85.26	82.45	84.06	4,357,687	+0.05(+0.06%)
Jan 17, 2024	83.23	84.04	81.80	84.01	4,637,378	-0.78(-0.92%)
Jan 16, 2024	85.07	87.15	84.23	84.79	4,590,492	-1.26(-1.46%)
Jan 12, 2024	86.44	87.35	85.25	86.05	4,720,270	-0.60(-0.69%)
Jan 11, 2024	89.26	90.00	85.57	86.65	6,810,388	-3.04(-3.39%)
Jan 10, 2024	91.59	91.64	88.40	89.69	5,704,025	-1.91(-2.09%)
Jan 09, 2024	92.38	93.45	90.36	91.60	4,707,657	-2.35(-2.50%)
Jan 08, 2024	89.86	94.90	89.86	93.95	7,036,154	+4.66(+5.22%)
Jan 05, 2024	87.00	91.02	86.69	89.29	5,178,518	+1.38(+1.57%)
Jan 04, 2024	86.79	89.79	85.71	87.91	5,165,706	+1.30(+1.50%)
Jan 03, 2024	87.61	88.39	85.87	86.61	4,491,323	-2.39(-2.69%)
Jan 02, 2024	90.55	90.67	88.12	89.00	4,726,530	-2.66(-2.90%)
Dec 29, 2023	93.65	94.00	91.09	91.66	4,057,278	-2.44(-2.59%)
Dec 28, 2023	93.63	95.10	93.11	94.10	3,776,306	-0.13(-0.14%)
Dec 27, 2023	95.20	96.07	92.64	94.23	5,452,718	-0.67(-0.71%)
Dec 26, 2023	91.65	95.40	91.17	94.90	5,765,790	+3.56(+3.90%)
Dec 22, 2023	92.90	95.37	90.05	91.34	8,522,619	-0.70(-0.76%)
Dec 21, 2023	90.73	92.08	89.52	92.04	5,046,048	+2.93(+3.29%)
Dec 20, 2023	93.72	93.98	88.71	89.11	7,718,487	-5.31(-5.62%)
Dec 19, 2023	94.30	96.40	93.77	94.42	4,826,812	+0.93(+0.99%)
Dec 18, 2023	93.30	96.28	93.19	93.49	6,676,499	-2.44(-2.54%)
Dec 15, 2023	100.00	100.18	95.53	95.93	9,173,662	-6.95(-6.76%)
Dec 14, 2023	103.98	108.84	100.95	102.88	7,478,519	+1.20(+1.18%)
Dec 13, 2023	100.88	102.91	96.29	101.68	6,991,955	+0.70(+0.69%)
Dec 12, 2023	103.34	103.60	100.03	100.98	3,582,272	-1.99(-1.93%)
Dec 11, 2023	103.36	103.81	101.53	102.97	3,244,053	-0.39(-0.38%)
Dec 08, 2023	101.00	104.16	100.12	103.36	4,001,198	+2.68(+2.66%)
Dec 07, 2023	102.50	103.71	100.58	100.68	3,854,024	-1.68(-1.64%)
Dec 06, 2023	106.66	106.73	102.07	102.36	4,270,398	-2.83(-2.69%)
Dec 05, 2023	103.35	105.69	102.63	105.19	3,913,439	+0.71(+0.68%)
Dec 04, 2023	101.80	106.65	101.47	104.48	5,259,852	+0.94(+0.91%)
Dec 01, 2023	103.59	105.55	102.71	103.54	6,262,643	-0.66(-0.63%)
Nov 30, 2023	107.67	107.81	102.35	104.20	7,660,428	-2.55(-2.39%)
Nov 29, 2023	107.67	108.40	105.65	106.75	7,040,025	-0.12(-0.11%)
Nov 28, 2023	102.44	107.06	102.23	106.87	12,144,963	+3.89(+3.78%)
Nov 27, 2023	95.95	103.57	95.80	102.98	16,288,213	+8.05(+8.48%)
Nov 24, 2023	94.78	96.00	93.87	94.93	2,380,647	+0.15(+0.16%)
Nov 22, 2023	94.30	95.61	92.55	94.78	3,940,107	+1.18(+1.26%)
Nov 21, 2023	93.76	94.32	91.96	93.60	4,609,912	-1.39(-1.46%)
Nov 20, 2023	92.90	96.48	92.69	94.99	5,939,227	+2.02(+2.17%)
Nov 17, 2023	89.13	93.00	88.08	92.97	6,496,612	+3.47(+3.88%)
Nov 16, 2023	90.14	90.30	87.91	89.50	4,721,985	-1.60(-1.76%)
Nov 15, 2023	88.59	93.20	87.59	91.10	8,346,659	+3.00(+3.41%)
Nov 14, 2023	87.60	88.78	86.82	88.10	6,942,348	+4.13(+4.92%)
Nov 13, 2023	80.74	84.51	79.50	83.97	7,315,346	+2.66(+3.27%)
Nov 10, 2023	80.54	82.84	79.33	81.31	6,848,335	-0.27(-0.33%)
Nov 09, 2023	83.95	86.40	81.17	81.58	7,489,451	-1.26(-1.52%)
Nov 08, 2023	83.44	83.50	80.67	82.84	6,449,528	-0.59(-0.71%)
Nov 07, 2023	83.99	85.38	82.43	83.43	8,414,552	+0.13(+0.16%)
Nov 06, 2023	84.22	85.43	80.92	83.30	13,696,567	-1.45(-1.71%)
Nov 03, 2023	79.45	86.09	79.34	84.75	28,115,186	+6.70(+8.58%)
Nov 02, 2023	70.86	79.12	69.18	78.05	40,321,696	+18.35(+30.74%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Roku Inc (NQ: ROKU )

Historical Prices