Skip to main content

Qurate Retail, Inc. - Series A Common Stock (NQ: QRTEA )

0.3146 -0.0241 (-7.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.3343 0.3524 0.3146 0.3146 6,680,965 -0.02(-6.76%)
Dec 19, 2024 0.3338 0.3442 0.3270 0.3374 2,823,610 +0.01(+1.57%)
Dec 18, 2024 0.3500 0.3601 0.3301 0.3322 1,736,056 -0.02(-4.92%)
Dec 17, 2024 0.3567 0.3598 0.3440 0.3494 1,718,669 -0.00(-0.68%)
Dec 16, 2024 0.3623 0.3670 0.3450 0.3518 2,651,580 -0.02(-4.22%)
Dec 13, 2024 0.3562 0.3676 0.3450 0.3673 2,367,910 +0.01(+1.97%)
Dec 12, 2024 0.3600 0.3655 0.3518 0.3602 1,318,897 +0.00(+0.00%)
Dec 11, 2024 0.3750 0.3920 0.3507 0.3602 2,641,321 -0.01(-2.54%)
Dec 10, 2024 0.3740 0.4600 0.3650 0.3696 3,945,044 +0.00(+1.26%)
Dec 09, 2024 0.3845 0.4260 0.3550 0.3650 4,262,282 -0.01(-3.18%)
Dec 06, 2024 0.3729 0.3854 0.3654 0.3770 1,946,148 -0.00(-0.26%)
Dec 05, 2024 0.4000 0.4000 0.3775 0.3780 1,327,748 -0.01(-3.52%)
Dec 04, 2024 0.4175 0.4200 0.3832 0.3918 1,530,842 -0.03(-7.00%)
Dec 03, 2024 0.4400 0.4400 0.4047 0.4213 1,400,036 -0.02(-4.49%)
Dec 02, 2024 0.4746 0.4889 0.4247 0.4411 1,890,931 -0.03(-5.63%)
Nov 29, 2024 0.4400 0.4801 0.4251 0.4674 1,950,277 +0.05(+11.87%)
Nov 27, 2024 0.4165 0.4313 0.4047 0.4178 842,706 -0.01(-1.46%)
Nov 26, 2024 0.4275 0.4355 0.4075 0.4240 1,182,867 -0.01(-2.30%)
Nov 25, 2024 0.4000 0.4400 0.3951 0.4340 4,157,357 +0.03(+8.64%)
Nov 22, 2024 0.3710 0.4192 0.3710 0.3995 4,070,830 +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 4,562,095 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.