Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qurate Retail Inc Series A (NQ: QRTEA )

0.9970 -0.0130 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.7851 0.8032 0.7635 0.7750 3,332,068 -0.01(-1.11%)
Aug 30, 2023 0.7632 0.7999 0.7500 0.7837 6,061,912 +0.02(+2.70%)
Aug 29, 2023 0.7400 0.7891 0.7203 0.7631 6,960,663 +0.04(+4.98%)
Aug 28, 2023 0.7211 0.7600 0.7211 0.7269 6,651,653 +0.02(+2.19%)
Aug 25, 2023 0.7134 0.7446 0.7100 0.7113 3,519,568 +0.00(+0.07%)
Aug 24, 2023 0.7300 0.7399 0.6901 0.7108 7,309,490 -0.01(-0.86%)
Aug 23, 2023 0.7297 0.7543 0.7012 0.7170 13,903,638 -0.02(-2.05%)
Aug 22, 2023 0.7593 0.7899 0.7285 0.7320 7,066,242 -0.02(-2.40%)
Aug 21, 2023 0.8300 0.8417 0.7400 0.7500 15,563,646 -0.09(-11.06%)
Aug 18, 2023 0.8660 0.8681 0.8301 0.8433 5,316,767 -0.02(-2.63%)
Aug 17, 2023 0.9086 0.9243 0.8317 0.8661 11,258,461 -0.06(-6.31%)
Aug 16, 2023 0.9656 0.9699 0.9158 0.9244 4,746,295 -0.04(-4.45%)
Aug 15, 2023 0.8959 0.9796 0.8617 0.9675 12,873,031 +0.05(+5.16%)
Aug 14, 2023 0.9000 0.9200 0.8500 0.9200 14,120,996 +0.03(+3.49%)
Aug 11, 2023 0.8600 0.9091 0.8500 0.8890 8,424,943 +0.02(+2.63%)
Aug 10, 2023 0.9036 0.9198 0.8569 0.8662 11,290,485 -0.02(-2.05%)
Aug 09, 2023 0.8900 0.9199 0.8800 0.8843 12,028,719 -0.02(-2.32%)
Aug 08, 2023 0.8900 0.9230 0.8717 0.9053 11,684,534 -0.02(-1.69%)
Aug 07, 2023 0.9750 0.9751 0.9000 0.9209 5,927,366 -0.02(-1.91%)
Aug 04, 2023 0.8900 0.9388 0.8400 0.9388 12,958,728 +0.00(+0.35%)
Aug 03, 2023 0.9611 0.9747 0.9143 0.9355 4,160,655 -0.02(-2.55%)
Aug 02, 2023 1.010 1.010 0.9330 0.9600 10,113,091 -0.05(-4.95%)
Aug 01, 2023 1.030 1.040 0.9900 1.010 4,068,080 -0.01(-0.98%)
Jul 31, 2023 1.020 1.075 1.020 1.020 4,103,787 +0.02(+2.00%)
Jul 28, 2023 1.010 1.050 1.000 1.000 2,340,321 +0.00(+0.00%)
Jul 27, 2023 1.060 1.100 1.000 1.000 3,251,309 -0.04(-3.85%)
Jul 26, 2023 1.020 1.070 1.000 1.040 2,293,375 +0.02(+1.96%)
Jul 25, 2023 1.090 1.105 1.020 1.020 3,872,518 -0.07(-6.42%)
Jul 24, 2023 1.050 1.120 1.040 1.090 3,027,646 +0.06(+5.83%)
Jul 21, 2023 1.050 1.080 1.010 1.030 2,978,191 +0.02(+1.98%)
Jul 20, 2023 1.070 1.070 1.000 1.010 2,416,484 -0.05(-4.72%)
Jul 19, 2023 1.020 1.087 1.020 1.060 2,750,991 +0.03(+2.91%)
Jul 18, 2023 1.010 1.060 0.9701 1.030 5,660,457 +0.00(+0.00%)
Jul 17, 2023 1.050 1.075 1.020 1.030 2,042,820 -0.04(-3.74%)
Jul 14, 2023 1.180 1.180 1.030 1.070 3,405,533 -0.09(-7.76%)
Jul 13, 2023 1.130 1.180 1.090 1.160 4,114,352 +0.03(+2.65%)
Jul 12, 2023 1.160 1.190 1.105 1.130 3,443,804 +0.00(+0.00%)
Jul 11, 2023 1.080 1.155 1.070 1.130 5,141,433 +0.05(+4.63%)
Jul 10, 2023 1.080 1.150 1.060 1.080 3,953,764 +0.01(+0.93%)
Jul 07, 2023 1.020 1.120 1.020 1.070 2,185,270 +0.03(+2.88%)
Jul 06, 2023 1.000 1.100 0.9701 1.040 3,388,518 +0.01(+0.97%)
Jul 05, 2023 1.100 1.100 0.9300 1.030 9,995,106 -0.08(-7.21%)
Jul 03, 2023 1.000 1.150 0.9800 1.110 4,389,927 +0.12(+12.14%)
Jun 30, 2023 1.020 1.020 0.9641 0.9898 32,707,560 -0.02(-2.00%)
Jun 29, 2023 0.9200 1.010 0.9200 1.010 24,190,666 +0.07(+7.45%)
Jun 28, 2023 0.8670 0.9683 0.8600 0.9400 23,755,506 +0.07(+7.79%)
Jun 27, 2023 0.8450 0.8799 0.7951 0.8721 14,805,532 +0.03(+4.13%)
Jun 26, 2023 0.8609 0.9000 0.8234 0.8375 15,928,793 -0.03(-3.37%)
Jun 23, 2023 0.8668 0.9225 0.8500 0.8667 55,848,816 -0.03(-2.99%)
Jun 22, 2023 0.9281 0.9445 0.8562 0.8934 8,148,535 -0.02(-2.19%)
Jun 21, 2023 0.9042 0.9628 0.8600 0.9134 11,850,190 +0.01(+0.76%)
Jun 20, 2023 0.9200 0.9700 0.8810 0.9065 10,953,893 -0.03(-2.74%)
Jun 16, 2023 0.9300 0.9445 0.8600 0.9320 33,779,624 +0.02(+1.88%)
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.