Skip to main content

Qurate Retail Inc Series A (NQ: QRTEA )

0.3995 +0.0315 (+8.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.3710 0.4192 0.3710 0.3995 4,070,610 +0.03(+8.56%)
Nov 21, 2024 0.3600 0.3703 0.3500 0.3680 3,297,724 +0.01(+2.08%)
Nov 20, 2024 0.3700 0.3866 0.3513 0.3605 5,376,148 -0.00(-1.23%)
Nov 19, 2024 0.4032 0.4126 0.3611 0.3650 7,530,483 -0.04(-9.79%)
Nov 18, 2024 0.4150 0.4415 0.3990 0.4046 2,757,415 -0.02(-5.45%)
Nov 15, 2024 0.4535 0.4683 0.4182 0.4279 3,113,407 -0.02(-5.42%)
Nov 14, 2024 0.4380 0.4600 0.4251 0.4524 1,905,096 +0.02(+5.18%)
Nov 13, 2024 0.4585 0.4650 0.4301 0.4301 1,878,970 -0.03(-6.19%)
Nov 12, 2024 0.4600 0.4714 0.4401 0.4585 1,951,116 +0.00(+0.84%)
Nov 11, 2024 0.4676 0.4889 0.4450 0.4547 2,718,856 +0.00(+0.98%)
Nov 08, 2024 0.4792 0.4792 0.4281 0.4503 7,364,242 -0.03(-6.21%)
Nov 07, 2024 0.5200 0.5291 0.4693 0.4801 7,348,373 -0.08(-14.27%)
Nov 06, 2024 0.5645 0.5700 0.5433 0.5600 1,559,763 +0.02(+3.65%)
Nov 05, 2024 0.5400 0.5596 0.5378 0.5403 1,469,553 -0.01(-2.60%)
Nov 04, 2024 0.5500 0.5630 0.5315 0.5547 1,384,046 +0.01(+1.02%)
Nov 01, 2024 0.5345 0.5580 0.5325 0.5491 2,176,071 +0.01(+2.75%)
Oct 31, 2024 0.5325 0.5396 0.5260 0.5344 1,401,698 +0.00(+0.81%)
Oct 30, 2024 0.5277 0.5472 0.5256 0.5301 1,588,230 -0.00(-0.80%)
Oct 29, 2024 0.5306 0.5413 0.5300 0.5344 1,845,470 -0.00(-0.85%)
Oct 28, 2024 0.5462 0.5600 0.5341 0.5390 1,793,267 -0.00(-0.66%)
Oct 25, 2024 0.5630 0.5700 0.5366 0.5426 1,971,581 -0.03(-4.56%)
Oct 24, 2024 0.5600 0.5700 0.5520 0.5685 777,917 +0.00(+0.48%)
Oct 23, 2024 0.5694 0.5779 0.5540 0.5658 1,235,509 -0.00(-0.63%)
Oct 22, 2024 0.5505 0.5780 0.5500 0.5694 1,107,424 +0.01(+1.50%)
Oct 21, 2024 0.5800 0.5800 0.5501 0.5610 1,826,117 -0.00(-0.28%)
Oct 18, 2024 0.5740 0.5925 0.5601 0.5626 1,625,311 -0.01(-1.93%)
Oct 17, 2024 0.6100 0.6164 0.5700 0.5737 1,530,328 -0.03(-5.35%)
Oct 16, 2024 0.6024 0.6163 0.6001 0.6061 1,009,831 +0.00(+0.48%)
Oct 15, 2024 0.6000 0.6199 0.6000 0.6032 1,069,879 -0.00(-0.54%)
Oct 14, 2024 0.5936 0.6297 0.5900 0.6065 3,147,503 +0.02(+3.30%)
Oct 11, 2024 0.5900 0.5999 0.5685 0.5871 1,056,588 +0.00(+0.36%)
Oct 10, 2024 0.5800 0.5899 0.5000 0.5850 12,252,892 +0.01(+0.86%)
Oct 09, 2024 0.6312 0.6474 0.5794 0.5800 2,447,731 -0.04(-6.47%)
Oct 08, 2024 0.6254 0.6427 0.6200 0.6201 1,837,960 -0.01(-1.57%)
Oct 07, 2024 0.6900 0.6947 0.6163 0.6300 1,392,011 -0.05(-7.53%)
Oct 04, 2024 0.6000 0.6995 0.6000 0.6813 4,565,560 +0.09(+15.26%)
Oct 03, 2024 0.6073 0.6073 0.5889 0.5911 1,454,322 -0.00(-0.08%)
Oct 02, 2024 0.6000 0.6100 0.5905 0.5916 2,230,611 -0.01(-1.40%)
Oct 01, 2024 0.6100 0.6200 0.5909 0.6000 1,238,289 -0.01(-1.66%)
Sep 30, 2024 0.6009 0.6252 0.5806 0.6101 3,154,848 +0.01(+0.96%)
Sep 27, 2024 0.6140 0.6246 0.6010 0.6043 1,849,008 -0.01(-1.61%)
Sep 26, 2024 0.6029 0.6253 0.6029 0.6142 2,861,535 +0.02(+2.88%)
Sep 25, 2024 0.5900 0.6141 0.5832 0.5970 2,668,861 -0.01(-0.91%)
Sep 24, 2024 0.5700 0.6053 0.5584 0.6025 2,727,495 +0.05(+8.46%)
Sep 23, 2024 0.5793 0.5946 0.5501 0.5555 1,818,426 -0.02(-3.98%)
Sep 20, 2024 0.6200 0.6200 0.5785 0.5785 8,464,519 -0.04(-6.22%)
Sep 19, 2024 0.6100 0.6239 0.5847 0.6169 4,963,254 +0.06(+9.81%)
Sep 18, 2024 0.5300 0.5989 0.5120 0.5618 6,688,206 +0.05(+8.81%)
Sep 17, 2024 0.5325 0.5390 0.5010 0.5163 2,256,449 -0.01(-2.10%)
Sep 16, 2024 0.5218 0.5445 0.5200 0.5274 2,150,957 +0.01(+1.07%)
Sep 13, 2024 0.5200 0.5372 0.5078 0.5218 978,433 +0.01(+2.49%)
Sep 12, 2024 0.4814 0.5275 0.4814 0.5091 2,128,558 +0.01(+1.82%)
Sep 11, 2024 0.5200 0.5200 0.4806 0.5000 2,024,237 -0.00(-0.97%)
Sep 10, 2024 0.4900 0.5059 0.4759 0.5049 3,280,437 +0.00(+0.82%)
Sep 09, 2024 0.5093 0.5299 0.4952 0.5008 1,508,220 +0.00(+0.46%)
Sep 06, 2024 0.5200 0.5360 0.4943 0.4985 2,558,595 -0.03(-4.79%)
Sep 05, 2024 0.5369 0.5372 0.5205 0.5236 2,864,449 -0.01(-2.77%)
Sep 04, 2024 0.5500 0.5649 0.5235 0.5385 4,014,291 -0.02(-3.43%)
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.