Skip to main content

Qurate Retail Inc Series A (NQ: QRTEA )

0.6641 -0.0184 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.6722 0.6778 0.6566 0.6641 3,762,162 -0.02(-2.70%)
Jun 13, 2024 0.7100 0.7254 0.6715 0.6825 5,154,543 -0.03(-3.87%)
Jun 12, 2024 0.7118 0.7856 0.7000 0.7100 8,103,251 +0.02(+3.47%)
Jun 11, 2024 0.7200 0.7331 0.6718 0.6862 4,239,651 -0.03(-3.70%)
Jun 10, 2024 0.7199 0.7409 0.7100 0.7126 2,111,847 -0.02(-2.30%)
Jun 07, 2024 0.7211 0.7421 0.7199 0.7294 3,161,963 -0.01(-1.75%)
Jun 06, 2024 0.7100 0.7543 0.7014 0.7424 4,298,545 +0.03(+4.30%)
Jun 05, 2024 0.7300 0.7400 0.7006 0.7118 2,676,691 -0.02(-2.14%)
Jun 04, 2024 0.7160 0.7400 0.7117 0.7274 3,779,064 -0.00(-0.63%)
Jun 03, 2024 0.7300 0.7443 0.7133 0.7320 4,211,560 +0.02(+2.87%)
May 31, 2024 0.7190 0.7690 0.7116 0.7116 12,500,872 +0.00(+0.23%)
May 30, 2024 0.7436 0.7584 0.7100 0.7100 2,099,496 -0.03(-3.60%)
May 29, 2024 0.7090 0.7600 0.7000 0.7365 5,351,032 +0.02(+2.19%)
May 28, 2024 0.7250 0.7489 0.6958 0.7207 10,683,442 -0.01(-0.91%)
May 24, 2024 0.6842 0.7800 0.6842 0.7273 11,548,779 +0.08(+12.03%)
May 23, 2024 0.6800 0.6970 0.6334 0.6492 10,833,969 -0.02(-3.42%)
May 22, 2024 0.7000 0.7299 0.6624 0.6722 10,228,037 -0.03(-4.04%)
May 21, 2024 0.7500 0.7583 0.7000 0.7005 7,323,624 -0.04(-5.97%)
May 20, 2024 0.7264 0.7584 0.7164 0.7450 6,185,047 +0.00(+0.44%)
May 17, 2024 0.7733 0.7802 0.7400 0.7417 6,251,523 -0.03(-3.74%)
May 16, 2024 0.7583 0.7885 0.7270 0.7705 7,916,738 +0.02(+2.94%)
May 15, 2024 0.8000 0.8098 0.7476 0.7485 7,352,533 -0.04(-5.30%)
May 14, 2024 0.8400 0.8591 0.7801 0.7904 6,358,542 -0.04(-4.77%)
May 13, 2024 0.7010 0.8678 0.6969 0.8300 15,291,154 +0.13(+18.57%)
May 10, 2024 0.7824 0.7999 0.6882 0.7000 15,684,118 -0.07(-9.63%)
May 09, 2024 0.9143 0.9264 0.7700 0.7746 14,244,451 -0.13(-14.63%)
May 08, 2024 0.9250 0.9398 0.8070 0.9073 9,212,331 +0.00(+0.15%)
May 07, 2024 0.9500 1.010 0.9059 0.9059 7,977,910 -0.05(-5.14%)
May 06, 2024 0.9390 0.9650 0.9200 0.9550 6,544,874 +0.02(+2.69%)
May 03, 2024 0.9500 0.9980 0.9174 0.9300 5,038,808 -0.01(-1.04%)
May 02, 2024 0.8451 0.9400 0.8406 0.9398 10,032,635 +0.10(+12.13%)
May 01, 2024 0.8700 0.8900 0.8300 0.8381 8,527,630 +0.02(+2.02%)
Apr 30, 2024 0.9056 0.9056 0.8181 0.8215 7,048,450 -0.07(-7.38%)
Apr 29, 2024 0.9272 0.9490 0.8542 0.8870 9,345,661 -0.01(-1.56%)
Apr 26, 2024 0.9800 1.010 0.9011 0.9011 5,991,208 -0.08(-8.00%)
Apr 25, 2024 0.9900 1.030 0.9600 0.9795 2,419,751 -0.02(-1.76%)
Apr 24, 2024 0.9900 1.030 0.9801 0.9970 1,205,383 -0.01(-1.29%)
Apr 23, 2024 0.9700 1.030 0.9600 1.010 2,441,399 +0.04(+3.60%)
Apr 22, 2024 1.010 1.018 0.9400 0.9749 5,639,330 -0.03(-2.51%)
Apr 19, 2024 1.030 1.060 0.9814 1.000 1,471,227 -0.03(-2.91%)
Apr 18, 2024 0.9700 1.055 0.9673 1.030 1,686,839 +0.05(+4.98%)
Apr 17, 2024 1.020 1.040 0.9626 0.9811 2,161,072 -0.03(-2.86%)
Apr 16, 2024 1.010 1.050 0.9811 1.010 2,730,563 -0.01(-0.98%)
Apr 15, 2024 0.9900 1.035 0.9650 1.020 3,013,631 +0.01(+0.99%)
Apr 12, 2024 0.9900 1.010 0.9511 1.010 6,771,195 +0.01(+1.00%)
Apr 11, 2024 1.010 1.030 0.9617 1.000 2,258,306 -0.01(-0.99%)
Apr 10, 2024 1.020 1.040 0.9400 1.010 2,886,931 -0.02(-1.94%)
Apr 09, 2024 1.050 1.080 1.020 1.030 1,649,956 -0.02(-1.90%)
Apr 08, 2024 1.030 1.060 1.020 1.050 1,981,125 +0.03(+2.94%)
Apr 05, 2024 1.090 1.090 1.000 1.020 2,597,327 -0.09(-8.11%)
Apr 04, 2024 1.110 1.145 1.050 1.110 2,614,077 +0.01(+0.91%)
Apr 03, 2024 1.130 1.160 1.080 1.100 2,272,677 -0.03(-2.65%)
Apr 02, 2024 1.160 1.175 1.130 1.130 1,734,722 -0.06(-5.04%)
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.