Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,137.75 -9.00 (-0.22%) Dow Futures
32,778.00 +21.00 (+0.06%) Nasdaq Futures
13,150.00 -78.75 (-0.60%) Russell 2000 Futures
1,935.80 +14.00 (+0.73%) Crude Oil
90.26 +1.25 (+1.40%) Gold
1,804.20 +13.00 (+0.73%)
Qurate Retail, Inc. (QRTEA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 02:26PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 3.6000 | 3.9600 | 3.5600 | 3.9050 | 3.9050 | 4,546,982 |
| Aug 05, 2022 | 3.2800 | 3.6400 | 3.0800 | 3.5500 | 3.5500 | 8,660,000 |
| Aug 04, 2022 | 2.9900 | 3.1600 | 2.9900 | 3.1500 | 3.1500 | 4,916,300 |
| Aug 03, 2022 | 2.9000 | 3.0900 | 2.8900 | 2.9900 | 2.9900 | 4,399,100 |
| Aug 02, 2022 | 2.9000 | 3.0700 | 2.8600 | 2.8800 | 2.8800 | 6,542,900 |
| Aug 01, 2022 | 2.7200 | 3.0000 | 2.6500 | 2.9700 | 2.9700 | 9,321,900 |
| Jul 29, 2022 | 2.7600 | 2.7700 | 2.6700 | 2.7300 | 2.7300 | 3,752,400 |
| Jul 28, 2022 | 2.7300 | 2.7900 | 2.6400 | 2.7400 | 2.7400 | 5,012,800 |
| Jul 27, 2022 | 2.7500 | 2.8000 | 2.6300 | 2.7500 | 2.7500 | 4,481,700 |
| Jul 26, 2022 | 2.6900 | 2.8400 | 2.6300 | 2.7500 | 2.7500 | 6,146,500 |
| Jul 25, 2022 | 2.7100 | 2.8300 | 2.6500 | 2.8200 | 2.8200 | 4,063,900 |
| Jul 22, 2022 | 2.8000 | 2.8100 | 2.6600 | 2.7200 | 2.7200 | 3,709,000 |
| Jul 21, 2022 | 2.7500 | 2.7800 | 2.6500 | 2.7700 | 2.7700 | 4,547,200 |
| Jul 20, 2022 | 2.5600 | 2.7600 | 2.5200 | 2.7400 | 2.7400 | 4,686,800 |
| Jul 19, 2022 | 2.3600 | 2.6000 | 2.3600 | 2.5700 | 2.5700 | 5,106,800 |
| Jul 18, 2022 | 2.2500 | 2.4200 | 2.2500 | 2.3200 | 2.3200 | 7,080,300 |
| Jul 15, 2022 | 2.1600 | 2.2700 | 2.1300 | 2.2300 | 2.2300 | 7,241,900 |
| Jul 14, 2022 | 2.2700 | 2.2900 | 2.0900 | 2.1000 | 2.1000 | 9,630,500 |
| Jul 13, 2022 | 2.2500 | 2.3600 | 2.1300 | 2.3300 | 2.3300 | 11,804,000 |
| Jul 12, 2022 | 2.2800 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 6,091,600 |
| Jul 11, 2022 | 2.4000 | 2.4600 | 2.2700 | 2.2900 | 2.2900 | 5,776,000 |
| Jul 08, 2022 | 2.5300 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 9,368,000 |
| Jul 07, 2022 | 2.6500 | 2.6700 | 2.5000 | 2.5200 | 2.5200 | 9,507,700 |
| Jul 06, 2022 | 2.9400 | 2.9900 | 2.6300 | 2.6400 | 2.6400 | 7,974,700 |
| Jul 05, 2022 | 2.8300 | 3.0000 | 2.7400 | 2.9700 | 2.9700 | 7,204,000 |
| Jul 01, 2022 | 2.8500 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 7,303,100 |
| Jun 30, 2022 | 3.0000 | 3.0000 | 2.7400 | 2.8700 | 2.8700 | 16,266,500 |
| Jun 29, 2022 | 3.1200 | 3.1400 | 2.9700 | 3.0000 | 3.0000 | 8,869,800 |
| Jun 28, 2022 | 3.2700 | 3.3900 | 3.1600 | 3.1600 | 3.1600 | 8,369,600 |
| Jun 27, 2022 | 3.5000 | 3.5000 | 3.2100 | 3.2300 | 3.2300 | 10,111,200 |
| Jun 24, 2022 | 3.4800 | 3.6100 | 3.3600 | 3.4100 | 3.4100 | 47,425,600 |
| Jun 23, 2022 | 3.3300 | 3.4400 | 3.3000 | 3.4100 | 3.4100 | 5,028,400 |
| Jun 22, 2022 | 3.3000 | 3.4700 | 3.2200 | 3.3300 | 3.3300 | 5,176,400 |
| Jun 21, 2022 | 3.4500 | 3.5000 | 3.2800 | 3.3200 | 3.3200 | 5,953,400 |
| Jun 17, 2022 | 3.1700 | 3.4400 | 3.1600 | 3.3300 | 3.3300 | 13,086,600 |
| Jun 16, 2022 | 3.4000 | 3.4200 | 3.1300 | 3.1700 | 3.1700 | 4,962,000 |
| Jun 15, 2022 | 3.2900 | 3.5800 | 3.2600 | 3.4800 | 3.4800 | 6,902,900 |
| Jun 14, 2022 | 3.2400 | 3.3200 | 3.1600 | 3.2200 | 3.2200 | 5,369,300 |
| Jun 13, 2022 | 3.3200 | 3.3600 | 3.1900 | 3.2200 | 3.2200 | 4,764,800 |
| Jun 10, 2022 | 3.5800 | 3.6200 | 3.4000 | 3.4400 | 3.4400 | 5,325,600 |
| Jun 09, 2022 | 3.8100 | 3.8200 | 3.6900 | 3.7000 | 3.7000 | 3,579,000 |
| Jun 08, 2022 | 3.7700 | 3.9400 | 3.7200 | 3.8400 | 3.8400 | 5,054,500 |
| Jun 07, 2022 | 3.7400 | 3.8400 | 3.6600 | 3.7500 | 3.7500 | 4,976,400 |
| Jun 06, 2022 | 3.7400 | 3.8500 | 3.7300 | 3.8100 | 3.8100 | 6,918,100 |
| Jun 03, 2022 | 3.7700 | 3.7800 | 3.6500 | 3.6700 | 3.6700 | 4,815,200 |
| Jun 02, 2022 | 3.6000 | 3.8400 | 3.5700 | 3.7900 | 3.7900 | 5,754,700 |
| Jun 01, 2022 | 3.6100 | 3.6800 | 3.4700 | 3.6500 | 3.6500 | 8,303,400 |
| May 31, 2022 | 3.6500 | 3.7100 | 3.5400 | 3.6100 | 3.6100 | 8,025,000 |
| May 27, 2022 | 3.6900 | 3.7600 | 3.6100 | 3.6500 | 3.6500 | 4,931,900 |
| May 26, 2022 | 3.5100 | 3.7500 | 3.5100 | 3.6800 | 3.6800 | 5,755,800 |
| May 25, 2022 | 3.2300 | 3.4900 | 3.2300 | 3.4700 | 3.4700 | 6,798,800 |
| May 24, 2022 | 3.4800 | 3.4900 | 3.2100 | 3.2500 | 3.2500 | 4,747,100 |
| May 23, 2022 | 3.5500 | 3.5900 | 3.4200 | 3.5600 | 3.5600 | 4,939,800 |
| May 20, 2022 | 3.6400 | 3.6500 | 3.3600 | 3.5000 | 3.5000 | 4,473,200 |
| May 19, 2022 | 3.5800 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 3,193,000 |
| May 18, 2022 | 3.8200 | 3.8900 | 3.6000 | 3.6200 | 3.6200 | 7,190,900 |
| May 17, 2022 | 3.7100 | 3.9000 | 3.6700 | 3.8500 | 3.8500 | 5,246,400 |
| May 16, 2022 | 3.8400 | 3.8900 | 3.6300 | 3.6300 | 3.6300 | 10,659,300 |
| May 13, 2022 | 3.6100 | 3.9000 | 3.5400 | 3.8400 | 3.8400 | 10,883,500 |
| May 12, 2022 | 3.4200 | 3.5900 | 3.3400 | 3.5600 | 3.5600 | 20,415,400 |
| May 11, 2022 | 3.7300 | 3.7700 | 3.3800 | 3.3900 | 3.3900 | 8,182,400 |
| May 10, 2022 | 3.6800 | 3.8500 | 3.6400 | 3.7300 | 3.7300 | 7,780,000 |
| May 09, 2022 | 3.5200 | 3.8000 | 3.4700 | 3.6800 | 3.6800 | 12,257,100 |
| May 06, 2022 | 2.9400 | 3.9700 | 2.9000 | 3.6500 | 3.6500 | 13,207,100 |
| May 05, 2022 | 4.4800 | 4.5400 | 4.2000 | 4.3100 | 4.3100 | 7,597,600 |
| May 04, 2022 | 4.5200 | 4.5700 | 4.2400 | 4.5300 | 4.5300 | 7,163,500 |
| May 03, 2022 | 4.3600 | 4.5600 | 4.3200 | 4.5300 | 4.5300 | 6,209,200 |
| May 02, 2022 | 4.2000 | 4.3900 | 4.1200 | 4.3700 | 4.3700 | 6,304,800 |
| Apr 29, 2022 | 4.2700 | 4.4100 | 4.1800 | 4.2100 | 4.2100 | 5,285,300 |
| Apr 28, 2022 | 4.2800 | 4.3500 | 4.1100 | 4.3100 | 4.3100 | 6,422,500 |
| Apr 27, 2022 | 4.2600 | 4.3400 | 4.1300 | 4.2300 | 4.2300 | 4,196,400 |
| Apr 26, 2022 | 4.2300 | 4.3600 | 4.1800 | 4.3000 | 4.3000 | 5,880,400 |
| Apr 25, 2022 | 4.1500 | 4.3300 | 4.0900 | 4.3000 | 4.3000 | 3,798,500 |
| Apr 22, 2022 | 4.1300 | 4.2400 | 4.1000 | 4.1700 | 4.1700 | 6,362,800 |
| Apr 21, 2022 | 4.3700 | 4.4200 | 4.1100 | 4.1800 | 4.1800 | 5,503,200 |
| Apr 20, 2022 | 4.6900 | 4.7100 | 4.3500 | 4.3500 | 4.3500 | 4,031,500 |
| Apr 19, 2022 | 4.3900 | 4.7800 | 4.3700 | 4.6800 | 4.6800 | 6,040,000 |
| Apr 18, 2022 | 4.3900 | 4.4500 | 4.3000 | 4.3900 | 4.3900 | 3,572,800 |
| Apr 14, 2022 | 4.5000 | 4.5500 | 4.4000 | 4.4300 | 4.4300 | 4,755,100 |
| Apr 13, 2022 | 4.3700 | 4.6600 | 4.3400 | 4.5400 | 4.5400 | 8,252,500 |
| Apr 12, 2022 | 4.6000 | 4.6200 | 4.3700 | 4.3800 | 4.3800 | 5,446,400 |
| Apr 11, 2022 | 4.6400 | 4.8100 | 4.4600 | 4.4900 | 4.4900 | 10,459,100 |
| Apr 08, 2022 | 4.6000 | 4.8200 | 4.5100 | 4.6600 | 4.6600 | 4,520,100 |
| Apr 07, 2022 | 4.7800 | 4.7800 | 4.4200 | 4.5900 | 4.5900 | 6,256,300 |
| Apr 06, 2022 | 4.8700 | 4.8900 | 4.6300 | 4.7400 | 4.7400 | 5,001,900 |
| Apr 05, 2022 | 5.1900 | 5.1900 | 4.8800 | 4.9000 | 4.9000 | 5,725,600 |
| Apr 04, 2022 | 4.9200 | 5.2100 | 4.9000 | 5.1900 | 5.1900 | 6,017,600 |
| Apr 01, 2022 | 4.8000 | 4.9300 | 4.7100 | 4.8900 | 4.8900 | 6,831,500 |
| Mar 31, 2022 | 4.8600 | 4.8600 | 4.6600 | 4.7600 | 4.7600 | 8,858,700 |
| Mar 30, 2022 | 5.1100 | 5.1200 | 4.8500 | 4.8700 | 4.8700 | 3,316,300 |
| Mar 29, 2022 | 4.9800 | 5.1600 | 4.9600 | 5.1200 | 5.1200 | 4,590,300 |
| Mar 28, 2022 | 5.0400 | 5.0400 | 4.8000 | 4.9000 | 4.9000 | 3,130,700 |
| Mar 25, 2022 | 5.0500 | 5.0700 | 4.9300 | 5.0200 | 5.0200 | 2,959,500 |
| Mar 24, 2022 | 5.0300 | 5.0600 | 4.8600 | 5.0300 | 5.0300 | 3,558,300 |
| Mar 23, 2022 | 5.1600 | 5.1800 | 4.9700 | 4.9900 | 4.9900 | 5,190,000 |
| Mar 22, 2022 | 5.1600 | 5.2500 | 5.1300 | 5.2000 | 5.2000 | 7,620,300 |
| Mar 21, 2022 | 5.1300 | 5.2200 | 5.0500 | 5.0900 | 5.0900 | 4,279,500 |
| Mar 18, 2022 | 5.0500 | 5.2100 | 4.9500 | 5.1700 | 5.1700 | 8,531,800 |
| Mar 17, 2022 | 5.1600 | 5.1700 | 4.9800 | 5.1400 | 5.1400 | 4,156,300 |
| Mar 16, 2022 | 5.0000 | 5.1900 | 4.9900 | 5.1900 | 5.1900 | 5,577,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
