Skip to main content

Qurate Retail Inc Series A (NQ: QRTEA )

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9100 0.9937 0.9000 0.9878 13,041,664 +0.11(+12.00%)
Mar 30, 2023 0.9300 0.9700 0.8629 0.8820 6,754,754 -0.01(-1.11%)
Mar 29, 2023 0.8800 0.8964 0.8432 0.8919 5,555,004 +0.02(+2.51%)
Mar 28, 2023 0.8600 0.8893 0.8254 0.8701 8,248,735 -0.00(-0.14%)
Mar 27, 2023 0.8800 0.8999 0.8239 0.8713 6,320,486 +0.03(+3.25%)
Mar 24, 2023 0.8470 0.8600 0.8000 0.8439 5,620,830 -0.00(-0.45%)
Mar 23, 2023 0.9200 0.9731 0.8331 0.8477 7,533,518 -0.05(-5.63%)
Mar 22, 2023 0.9700 0.9900 0.8845 0.8983 9,403,535 -0.06(-6.24%)
Mar 21, 2023 0.9000 0.9901 0.8996 0.9581 11,730,565 +0.07(+7.43%)
Mar 20, 2023 0.9000 0.9736 0.8653 0.8918 32,369,512 +0.01(+0.60%)
Mar 17, 2023 1.030 1.045 0.8794 0.8865 32,000,832 -0.12(-12.23%)
Mar 16, 2023 1.060 1.100 1.010 1.010 6,193,045 -0.07(-6.48%)
Mar 15, 2023 1.030 1.110 1.030 1.080 5,921,589 -0.03(-2.70%)
Mar 14, 2023 1.200 1.240 1.100 1.110 6,853,140 -0.05(-4.31%)
Mar 13, 2023 1.150 1.190 1.110 1.160 6,832,617 -0.03(-2.52%)
Mar 10, 2023 1.310 1.310 1.140 1.190 7,121,543 -0.08(-6.30%)
Mar 09, 2023 1.360 1.400 1.260 1.270 8,173,100 -0.07(-5.22%)
Mar 08, 2023 1.360 1.400 1.285 1.340 7,564,976 -0.02(-1.47%)
Mar 07, 2023 1.400 1.415 1.330 1.360 7,452,395 -0.04(-2.86%)
Mar 06, 2023 1.530 1.567 1.385 1.400 10,769,361 -0.11(-7.28%)
Mar 03, 2023 1.600 1.630 1.510 1.510 10,153,611 -0.08(-5.03%)
Mar 02, 2023 1.690 1.690 1.530 1.590 14,058,170 -0.05(-3.05%)
Mar 01, 2023 1.970 1.990 1.610 1.640 16,346,554 -0.47(-22.27%)
Feb 28, 2023 2.060 2.160 2.060 2.110 5,769,258 +0.02(+0.96%)
Feb 27, 2023 2.100 2.135 2.060 2.090 5,376,503 +0.03(+1.46%)
Feb 24, 2023 2.080 2.120 2.035 2.060 6,720,855 -0.07(-3.29%)
Feb 23, 2023 2.170 2.220 2.080 2.130 4,583,416 -0.01(-0.47%)
Feb 22, 2023 2.160 2.200 2.110 2.140 5,134,633 +0.01(+0.47%)
Feb 21, 2023 2.220 2.240 2.125 2.130 8,231,001 -0.16(-6.99%)
Feb 17, 2023 2.360 2.360 2.260 2.290 5,598,888 -0.07(-2.97%)
Feb 16, 2023 2.360 2.460 2.310 2.360 4,929,158 -0.04(-1.67%)
Feb 15, 2023 2.330 2.420 2.314 2.400 5,475,622 +0.02(+0.84%)
Feb 14, 2023 2.390 2.500 2.340 2.380 7,302,605 -0.06(-2.46%)
Feb 13, 2023 2.320 2.440 2.270 2.440 7,300,835 +0.14(+6.09%)
Feb 10, 2023 2.300 2.390 2.285 2.300 6,133,070 -0.11(-4.56%)
Feb 09, 2023 2.510 2.520 2.380 2.410 8,063,778 -0.04(-1.63%)
Feb 08, 2023 2.480 2.490 2.390 2.450 6,779,859 -0.06(-2.39%)
Feb 07, 2023 2.510 2.560 2.455 2.510 7,974,373 -0.03(-1.18%)
Feb 06, 2023 2.580 2.608 2.491 2.540 6,779,755 -0.06(-2.31%)
Feb 03, 2023 2.660 2.840 2.590 2.600 10,269,329 -0.13(-4.76%)
Feb 02, 2023 2.650 2.777 2.532 2.730 14,626,353 +0.13(+5.00%)
Feb 01, 2023 2.570 2.710 2.480 2.600 29,686,534 +0.02(+0.78%)
Jan 31, 2023 2.450 2.710 2.400 2.580 25,684,584 +0.10(+4.03%)
Jan 30, 2023 2.640 2.690 2.480 2.480 9,958,562 -0.18(-6.77%)
Jan 27, 2023 2.500 2.680 2.480 2.660 12,175,436 +0.08(+3.10%)
Jan 26, 2023 2.320 2.630 2.305 2.580 14,905,077 +0.31(+13.66%)
Jan 25, 2023 2.200 2.280 2.150 2.270 6,625,526 +0.04(+1.79%)
Jan 24, 2023 2.230 2.325 2.200 2.230 9,079,774 -0.02(-0.89%)
Jan 23, 2023 2.010 2.290 1.990 2.250 15,120,515 +0.24(+11.94%)
Jan 20, 2023 1.890 2.020 1.855 2.010 10,149,477 +0.13(+6.91%)
Jan 19, 2023 1.850 1.920 1.800 1.880 5,995,773 -0.02(-1.05%)
Jan 18, 2023 1.950 2.000 1.900 1.900 6,802,342 -0.04(-2.06%)
Jan 17, 2023 1.950 1.970 1.900 1.940 5,610,177 +0.00(+0.00%)
Jan 13, 2023 1.910 1.960 1.870 1.940 6,331,457 +0.02(+1.04%)
Jan 12, 2023 1.940 1.970 1.880 1.920 8,109,964 +0.00(+0.00%)
Jan 11, 2023 1.960 2.000 1.900 1.920 7,286,203 +0.02(+1.05%)
Jan 10, 2023 1.800 1.920 1.780 1.900 5,871,040 +0.10(+5.56%)
Jan 09, 2023 1.900 1.940 1.795 1.800 8,239,891 -0.04(-2.17%)
Jan 06, 2023 1.730 1.860 1.650 1.840 9,645,887 +0.12(+6.98%)
Jan 05, 2023 1.770 1.780 1.675 1.720 3,006,710 -0.05(-2.82%)
Jan 04, 2023 1.620 1.780 1.620 1.770 5,479,876 +0.16(+9.94%)
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.