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 )

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jun 15, 2023 0.9000 0.9399 0.8800 0.9148 11,010,766 +0.03(+3.47%)
Jun 14, 2023 1.010 1.020 0.8500 0.8841 13,972,036 -0.09(-9.23%)
Jun 13, 2023 0.9800 1.030 0.9300 0.9740 6,349,807 +0.02(+2.46%)
Jun 12, 2023 0.9900 1.050 0.9200 0.9506 10,336,673 -0.06(-5.88%)
Jun 09, 2023 1.010 1.030 0.9560 1.010 5,532,629 -0.01(-0.98%)
Jun 08, 2023 0.9900 1.030 0.9036 1.020 14,045,978 -0.03(-2.86%)
Jun 07, 2023 1.070 1.135 1.030 1.050 6,962,951 -0.02(-1.87%)
Jun 06, 2023 0.9400 1.090 0.9200 1.070 5,407,661 +0.14(+15.34%)
Jun 05, 2023 0.9900 1.020 0.9030 0.9277 6,403,838 -0.08(-8.15%)
Jun 02, 2023 0.8600 1.030 0.8600 1.010 8,199,421 +0.16(+18.23%)
Jun 01, 2023 0.8400 0.8921 0.7710 0.8543 8,500,805 +0.02(+2.92%)
May 31, 2023 0.8967 0.9487 0.8130 0.8301 12,343,546 -0.09(-9.99%)
May 30, 2023 0.9661 0.9690 0.8521 0.9222 6,679,079 -0.03(-3.40%)
May 26, 2023 0.8750 0.9636 0.8400 0.9547 6,422,914 +0.08(+9.22%)
May 25, 2023 0.9309 0.9500 0.8499 0.8741 7,162,889 -0.00(-0.38%)
May 24, 2023 0.9800 1.000 0.8705 0.8774 4,371,625 -0.04(-4.08%)
May 23, 2023 0.9300 0.9886 0.9019 0.9147 6,788,060 -0.02(-1.91%)
May 22, 2023 0.8701 0.9764 0.8201 0.9325 16,235,476 +0.09(+10.32%)
May 19, 2023 1.070 1.070 0.8232 0.8453 15,127,033 -0.22(-21.00%)
May 18, 2023 1.080 1.080 1.020 1.070 3,399,832 -0.01(-0.93%)
May 17, 2023 0.9000 1.090 0.9013 1.080 4,540,763 +0.18(+20.37%)
May 16, 2023 1.020 1.020 0.8863 0.8972 5,460,990 -0.12(-12.04%)
May 15, 2023 1.020 1.060 0.9576 1.020 4,408,911 +0.00(+0.00%)
May 12, 2023 1.080 1.090 1.000 1.020 3,971,169 -0.04(-3.77%)
May 11, 2023 1.080 1.120 1.030 1.060 3,977,212 -0.07(-6.19%)
May 10, 2023 1.130 1.190 1.050 1.130 4,707,708 -0.01(-0.88%)
May 09, 2023 1.060 1.200 1.020 1.140 5,866,766 +0.02(+1.79%)
May 08, 2023 0.9399 1.120 0.9289 1.120 9,422,926 +0.24(+27.27%)
May 05, 2023 0.7900 0.9475 0.7600 0.8800 12,787,930 +0.17(+23.21%)
May 04, 2023 0.7816 0.7899 0.7142 0.7142 9,114,025 -0.06(-8.25%)
May 03, 2023 0.7263 0.8121 0.7097 0.7784 9,377,854 +0.05(+7.07%)
May 02, 2023 0.7658 0.7700 0.6907 0.7270 7,742,206 -0.04(-5.52%)
May 01, 2023 0.7987 0.8297 0.7500 0.7695 3,312,473 -0.03(-3.40%)
Apr 28, 2023 0.7400 0.8151 0.7200 0.7966 6,854,774 +0.04(+5.72%)
Apr 27, 2023 0.6966 0.7900 0.6966 0.7535 5,398,641 +0.06(+8.18%)
Apr 26, 2023 0.7093 0.7290 0.6702 0.6965 6,482,905 -0.00(-0.29%)
Apr 25, 2023 0.7400 0.7500 0.6901 0.6985 4,683,715 -0.05(-6.58%)
Apr 24, 2023 0.7428 0.7675 0.7100 0.7477 5,968,436 +0.03(+3.67%)
Apr 21, 2023 0.7590 0.7799 0.7140 0.7212 6,793,730 -0.04(-5.65%)
Apr 20, 2023 0.7400 0.7904 0.7381 0.7644 6,165,269 -0.01(-0.70%)
Apr 19, 2023 0.7900 0.8050 0.7300 0.7698 6,183,474 -0.03(-3.74%)
Apr 18, 2023 0.8500 0.8500 0.7800 0.7997 4,931,290 -0.04(-4.76%)
Apr 17, 2023 0.8000 0.8899 0.8000 0.8397 6,578,669 +0.04(+4.87%)
Apr 14, 2023 0.8750 0.9202 0.7776 0.8007 5,263,457 -0.03(-4.17%)
Apr 13, 2023 0.8472 0.8600 0.8300 0.8355 8,997,833 +0.01(+0.99%)
Apr 12, 2023 0.9710 0.9710 0.8273 0.8273 6,197,405 -0.12(-12.77%)
Apr 11, 2023 0.8600 0.9734 0.8565 0.9484 5,302,802 +0.09(+10.99%)
Apr 10, 2023 0.8200 0.8754 0.8130 0.8545 6,023,799 +0.05(+5.81%)
Apr 06, 2023 0.8555 0.8588 0.8010 0.8076 5,887,799 -0.05(-6.14%)
Apr 05, 2023 0.9000 0.9022 0.8418 0.8604 4,324,212 -0.04(-4.28%)
Apr 04, 2023 1.000 1.010 0.8950 0.8989 7,202,454 -0.09(-8.84%)
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.