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 (%)
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%)
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%)
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.