Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9050+0.3550 (+10.00%)
At close: 02:26PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.60003.96003.56003.90503.90504,546,982
Aug 05, 20223.28003.64003.08003.55003.55008,660,000
Aug 04, 20222.99003.16002.99003.15003.15004,916,300
Aug 03, 20222.90003.09002.89002.99002.99004,399,100
Aug 02, 20222.90003.07002.86002.88002.88006,542,900
Aug 01, 20222.72003.00002.65002.97002.97009,321,900
Jul 29, 20222.76002.77002.67002.73002.73003,752,400
Jul 28, 20222.73002.79002.64002.74002.74005,012,800
Jul 27, 20222.75002.80002.63002.75002.75004,481,700
Jul 26, 20222.69002.84002.63002.75002.75006,146,500
Jul 25, 20222.71002.83002.65002.82002.82004,063,900
Jul 22, 20222.80002.81002.66002.72002.72003,709,000
Jul 21, 20222.75002.78002.65002.77002.77004,547,200
Jul 20, 20222.56002.76002.52002.74002.74004,686,800
Jul 19, 20222.36002.60002.36002.57002.57005,106,800
Jul 18, 20222.25002.42002.25002.32002.32007,080,300
Jul 15, 20222.16002.27002.13002.23002.23007,241,900
Jul 14, 20222.27002.29002.09002.10002.10009,630,500
Jul 13, 20222.25002.36002.13002.33002.330011,804,000
Jul 12, 20222.28002.40002.28002.33002.33006,091,600
Jul 11, 20222.40002.46002.27002.29002.29005,776,000
Jul 08, 20222.53002.57002.42002.44002.44009,368,000
Jul 07, 20222.65002.67002.50002.52002.52009,507,700
Jul 06, 20222.94002.99002.63002.64002.64007,974,700
Jul 05, 20222.83003.00002.74002.97002.97007,204,000
Jul 01, 20222.85002.97002.80002.90002.90007,303,100
Jun 30, 20223.00003.00002.74002.87002.870016,266,500
Jun 29, 20223.12003.14002.97003.00003.00008,869,800
Jun 28, 20223.27003.39003.16003.16003.16008,369,600
Jun 27, 20223.50003.50003.21003.23003.230010,111,200
Jun 24, 20223.48003.61003.36003.41003.410047,425,600
Jun 23, 20223.33003.44003.30003.41003.41005,028,400
Jun 22, 20223.30003.47003.22003.33003.33005,176,400
Jun 21, 20223.45003.50003.28003.32003.32005,953,400
Jun 17, 20223.17003.44003.16003.33003.330013,086,600
Jun 16, 20223.40003.42003.13003.17003.17004,962,000
Jun 15, 20223.29003.58003.26003.48003.48006,902,900
Jun 14, 20223.24003.32003.16003.22003.22005,369,300
Jun 13, 20223.32003.36003.19003.22003.22004,764,800
Jun 10, 20223.58003.62003.40003.44003.44005,325,600
Jun 09, 20223.81003.82003.69003.70003.70003,579,000
Jun 08, 20223.77003.94003.72003.84003.84005,054,500
Jun 07, 20223.74003.84003.66003.75003.75004,976,400
Jun 06, 20223.74003.85003.73003.81003.81006,918,100
Jun 03, 20223.77003.78003.65003.67003.67004,815,200
Jun 02, 20223.60003.84003.57003.79003.79005,754,700
Jun 01, 20223.61003.68003.47003.65003.65008,303,400
May 31, 20223.65003.71003.54003.61003.61008,025,000
May 27, 20223.69003.76003.61003.65003.65004,931,900
May 26, 20223.51003.75003.51003.68003.68005,755,800
May 25, 20223.23003.49003.23003.47003.47006,798,800
May 24, 20223.48003.49003.21003.25003.25004,747,100
May 23, 20223.55003.59003.42003.56003.56004,939,800
May 20, 20223.64003.65003.36003.50003.50004,473,200
May 19, 20223.58003.71003.56003.59003.59003,193,000
May 18, 20223.82003.89003.60003.62003.62007,190,900
May 17, 20223.71003.90003.67003.85003.85005,246,400
May 16, 20223.84003.89003.63003.63003.630010,659,300
May 13, 20223.61003.90003.54003.84003.840010,883,500
May 12, 20223.42003.59003.34003.56003.560020,415,400
May 11, 20223.73003.77003.38003.39003.39008,182,400
May 10, 20223.68003.85003.64003.73003.73007,780,000
May 09, 20223.52003.80003.47003.68003.680012,257,100
May 06, 20222.94003.97002.90003.65003.650013,207,100
May 05, 20224.48004.54004.20004.31004.31007,597,600
May 04, 20224.52004.57004.24004.53004.53007,163,500
May 03, 20224.36004.56004.32004.53004.53006,209,200
May 02, 20224.20004.39004.12004.37004.37006,304,800
Apr 29, 20224.27004.41004.18004.21004.21005,285,300
Apr 28, 20224.28004.35004.11004.31004.31006,422,500
Apr 27, 20224.26004.34004.13004.23004.23004,196,400
Apr 26, 20224.23004.36004.18004.30004.30005,880,400
Apr 25, 20224.15004.33004.09004.30004.30003,798,500
Apr 22, 20224.13004.24004.10004.17004.17006,362,800
Apr 21, 20224.37004.42004.11004.18004.18005,503,200
Apr 20, 20224.69004.71004.35004.35004.35004,031,500
Apr 19, 20224.39004.78004.37004.68004.68006,040,000
Apr 18, 20224.39004.45004.30004.39004.39003,572,800
Apr 14, 20224.50004.55004.40004.43004.43004,755,100
Apr 13, 20224.37004.66004.34004.54004.54008,252,500
Apr 12, 20224.60004.62004.37004.38004.38005,446,400
Apr 11, 20224.64004.81004.46004.49004.490010,459,100
Apr 08, 20224.60004.82004.51004.66004.66004,520,100
Apr 07, 20224.78004.78004.42004.59004.59006,256,300
Apr 06, 20224.87004.89004.63004.74004.74005,001,900
Apr 05, 20225.19005.19004.88004.90004.90005,725,600
Apr 04, 20224.92005.21004.90005.19005.19006,017,600
Apr 01, 20224.80004.93004.71004.89004.89006,831,500
Mar 31, 20224.86004.86004.66004.76004.76008,858,700
Mar 30, 20225.11005.12004.85004.87004.87003,316,300
Mar 29, 20224.98005.16004.96005.12005.12004,590,300
Mar 28, 20225.04005.04004.80004.90004.90003,130,700
Mar 25, 20225.05005.07004.93005.02005.02002,959,500
Mar 24, 20225.03005.06004.86005.03005.03003,558,300
Mar 23, 20225.16005.18004.97004.99004.99005,190,000
Mar 22, 20225.16005.25005.13005.20005.20007,620,300
Mar 21, 20225.13005.22005.05005.09005.09004,279,500
Mar 18, 20225.05005.21004.95005.17005.17008,531,800
Mar 17, 20225.16005.17004.98005.14005.14004,156,300
Mar 16, 20225.00005.19004.99005.19005.19005,577,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement