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 )

0.9011 -0.0784 (-8.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.4500 0.4670 0.4236 0.4407 2,263,397 -0.01(-1.76%)
Oct 30, 2023 0.4283 0.4490 0.4121 0.4486 3,503,124 +0.03(+6.81%)
Oct 27, 2023 0.4460 0.4462 0.4200 0.4200 1,438,491 -0.03(-5.64%)
Oct 26, 2023 0.4498 0.4690 0.4310 0.4451 1,499,775 -0.01(-2.96%)
Oct 25, 2023 0.4500 0.4799 0.4344 0.4587 3,484,829 -0.00(-1.01%)
Oct 24, 2023 0.4800 0.4999 0.4620 0.4634 4,631,125 -0.00(-0.06%)
Oct 23, 2023 0.4904 0.4904 0.4550 0.4637 3,796,379 -0.03(-5.41%)
Oct 20, 2023 0.4900 0.5124 0.4850 0.4902 923,193 -0.03(-5.17%)
Oct 19, 2023 0.5400 0.5515 0.4920 0.5169 2,958,958 -0.03(-6.02%)
Oct 18, 2023 0.5500 0.5568 0.5211 0.5500 1,150,381 -0.02(-3.58%)
Oct 17, 2023 0.5343 0.5800 0.5301 0.5704 3,483,252 +0.04(+8.24%)
Oct 16, 2023 0.4900 0.5399 0.4840 0.5270 2,198,802 +0.04(+7.24%)
Oct 13, 2023 0.4810 0.5000 0.4751 0.4914 1,673,425 +0.00(+0.18%)
Oct 12, 2023 0.4942 0.4974 0.4700 0.4905 3,270,640 -0.01(-1.90%)
Oct 11, 2023 0.5145 0.5294 0.4900 0.5000 1,243,416 -0.02(-3.96%)
Oct 10, 2023 0.4900 0.5500 0.4801 0.5206 5,560,770 +0.04(+8.50%)
Oct 09, 2023 0.4760 0.4867 0.4600 0.4798 2,881,590 +0.00(+0.80%)
Oct 06, 2023 0.4900 0.5000 0.4511 0.4760 5,090,315 +0.01(+1.45%)
Oct 05, 2023 0.5078 0.5100 0.4692 0.4692 5,270,642 -0.04(-8.00%)
Oct 04, 2023 0.5420 0.5420 0.5000 0.5100 6,392,813 -0.02(-3.17%)
Oct 03, 2023 0.5863 0.5918 0.5177 0.5267 7,953,450 -0.06(-10.35%)
Oct 02, 2023 0.6000 0.6225 0.5825 0.5875 5,255,638 -0.02(-3.15%)
Sep 29, 2023 0.5827 0.6298 0.5818 0.6066 4,566,750 +0.03(+4.60%)
Sep 28, 2023 0.5597 0.6040 0.5481 0.5799 11,430,736 +0.01(+1.99%)
Sep 27, 2023 0.5649 0.5844 0.5470 0.5686 10,911,340 +0.02(+3.46%)
Sep 26, 2023 0.5631 0.5901 0.5442 0.5496 12,462,021 -0.02(-3.61%)
Sep 25, 2023 0.5800 0.5859 0.5661 0.5702 10,071,833 -0.03(-4.38%)
Sep 22, 2023 0.6051 0.6084 0.5630 0.5963 8,310,121 +0.01(+1.24%)
Sep 21, 2023 0.5920 0.6240 0.5824 0.5890 11,422,614 -0.02(-3.88%)
Sep 20, 2023 0.6070 0.6322 0.6065 0.6128 9,283,765 +0.01(+1.19%)
Sep 19, 2023 0.5880 0.6167 0.5800 0.6056 11,885,536 +0.02(+2.96%)
Sep 18, 2023 0.6100 0.6231 0.5725 0.5882 12,192,778 -0.03(-5.45%)
Sep 15, 2023 0.6315 0.6541 0.6105 0.6221 10,126,104 -0.01(-1.97%)
Sep 14, 2023 0.6180 0.6579 0.6100 0.6346 10,553,266 +0.03(+4.82%)
Sep 13, 2023 0.6400 0.6520 0.6000 0.6054 14,626,264 -0.03(-4.41%)
Sep 12, 2023 0.6215 0.6650 0.6200 0.6333 12,115,172 +0.02(+3.03%)
Sep 11, 2023 0.6200 0.6396 0.6018 0.6147 7,649,812 -0.00(-0.53%)
Sep 08, 2023 0.6400 0.6498 0.6000 0.6180 7,055,377 -0.01(-2.28%)
Sep 07, 2023 0.7000 0.7150 0.6165 0.6324 14,477,041 -0.08(-10.63%)
Sep 06, 2023 0.7625 0.7626 0.6921 0.7076 7,240,812 -0.05(-6.59%)
Sep 05, 2023 0.7679 0.7885 0.7351 0.7575 4,356,809 -0.03(-3.42%)
Sep 01, 2023 0.7700 0.8041 0.7700 0.7843 2,014,718 +0.01(+1.20%)
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%)
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.