Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qurate Retail Inc Series A (NQ: QRTEA )

0.5785 -0.0384 (-6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.050 5.107 4.806 4.840 6,562,546 -0.22(-4.37%)
Jan 30, 2020 4.948 5.070 4.820 5.061 6,458,749 +0.02(+0.45%)
Jan 29, 2020 5.096 5.249 4.993 5.039 10,036,296 +0.00(+0.00%)
Jan 28, 2020 4.897 5.118 4.863 5.039 11,885,405 +0.19(+3.98%)
Jan 27, 2020 4.710 4.869 4.630 4.846 7,538,661 +0.02(+0.47%)
Jan 24, 2020 4.999 5.096 4.713 4.823 6,237,926 -0.17(-3.41%)
Jan 23, 2020 5.079 5.152 4.917 4.993 6,921,756 -0.12(-2.33%)
Jan 22, 2020 5.215 5.260 5.084 5.113 6,083,745 -0.10(-1.96%)
Jan 21, 2020 5.010 5.235 4.957 5.215 11,041,249 +0.20(+3.96%)
Jan 17, 2020 5.113 5.135 4.886 5.016 6,556,554 -0.10(-1.89%)
Jan 16, 2020 4.937 5.141 4.937 5.113 7,883,538 +0.22(+4.40%)
Jan 15, 2020 4.959 5.005 4.857 4.897 5,077,512 -0.09(-1.82%)
Jan 14, 2020 4.999 5.027 4.886 4.988 7,510,853 -0.02(-0.34%)
Jan 13, 2020 4.852 5.030 4.812 5.005 10,018,516 +0.18(+3.76%)
Jan 10, 2020 4.528 4.880 4.423 4.823 28,499,266 +0.31(+6.78%)
Jan 09, 2020 4.488 4.534 4.335 4.517 9,340,921 +0.01(+0.13%)
Jan 08, 2020 4.625 4.698 4.508 4.511 5,973,182 -0.12(-2.69%)
Jan 07, 2020 4.636 4.738 4.610 4.636 3,922,472 -0.04(-0.85%)
Jan 06, 2020 4.591 4.698 4.556 4.676 7,895,402 +0.05(+1.10%)
Jan 03, 2020 4.551 4.653 4.517 4.625 9,319,176 +0.02(+0.49%)
Jan 02, 2020 4.857 4.863 4.534 4.602 8,571,180 -0.18(-3.80%)
Dec 31, 2019 4.761 4.863 4.647 4.783 10,490,417 +0.02(+0.48%)
Dec 30, 2019 4.874 4.931 4.741 4.761 9,165,688 -0.10(-2.04%)
Dec 27, 2019 4.715 4.903 4.670 4.860 11,792,423 +0.17(+3.57%)
Dec 26, 2019 4.681 4.710 4.642 4.693 8,229,865 +0.02(+0.36%)
Dec 24, 2019 4.608 4.704 4.596 4.676 2,988,903 +0.06(+1.23%)
Dec 23, 2019 4.528 4.664 4.511 4.619 7,602,394 +0.09(+2.01%)
Dec 20, 2019 4.460 4.608 4.398 4.528 11,083,616 +0.06(+1.40%)
Dec 19, 2019 4.466 4.477 4.392 4.466 8,589,037 -0.01(-0.25%)
Dec 18, 2019 4.602 4.647 4.454 4.477 9,744,587 -0.12(-2.59%)
Dec 17, 2019 4.579 4.664 4.381 4.596 9,482,125 +0.00(+0.00%)
Dec 16, 2019 4.636 4.738 4.579 4.596 13,859,144 -0.04(-0.86%)
Dec 13, 2019 4.880 4.954 4.622 4.636 8,618,828 -0.26(-5.22%)
Dec 12, 2019 4.710 4.925 4.693 4.891 9,793,185 +0.19(+4.11%)
Dec 11, 2019 4.659 4.766 4.642 4.698 8,322,901 +0.06(+1.22%)
Dec 10, 2019 4.903 4.914 4.562 4.642 15,550,574 -0.27(-5.43%)
Dec 09, 2019 4.903 5.016 4.903 4.908 8,588,607 -0.03(-0.57%)
Dec 06, 2019 4.863 5.027 4.863 4.937 6,181,355 +0.12(+2.47%)
Dec 05, 2019 5.039 5.044 4.795 4.817 8,090,690 -0.19(-3.85%)
Dec 04, 2019 5.192 5.220 4.999 5.010 7,517,092 -0.16(-3.07%)
Dec 03, 2019 5.192 5.240 5.090 5.169 8,057,788 -0.15(-2.88%)
Dec 02, 2019 5.368 5.481 5.243 5.323 8,184,682 -0.05(-0.85%)
Nov 29, 2019 5.413 5.487 5.220 5.368 4,162,259 -0.05(-0.84%)
Nov 27, 2019 5.391 5.504 5.169 5.413 9,456,285 +0.07(+1.27%)
Nov 26, 2019 5.391 5.487 5.300 5.345 47,952,752 -0.06(-1.15%)
Nov 25, 2019 5.226 5.453 5.158 5.408 7,690,856 +0.18(+3.36%)
Nov 22, 2019 5.215 5.328 5.098 5.232 9,598,152 +0.02(+0.44%)
Nov 21, 2019 5.169 5.327 5.141 5.209 10,261,241 +0.06(+1.10%)
Nov 20, 2019 5.555 5.567 5.135 5.152 11,796,776 -0.45(-8.10%)
Nov 19, 2019 5.720 5.728 5.501 5.606 5,515,135 -0.11(-1.89%)
Nov 18, 2019 5.799 5.811 5.538 5.714 8,506,018 -0.13(-2.23%)
Nov 15, 2019 5.742 5.896 5.689 5.845 6,242,332 +0.14(+2.49%)
Nov 14, 2019 5.828 5.845 5.646 5.703 7,416,879 -0.12(-2.05%)
Nov 13, 2019 5.964 5.964 5.799 5.822 9,971,773 -0.10(-1.72%)
Nov 12, 2019 5.941 6.179 5.845 5.924 31,386,638 -0.02(-0.29%)
Nov 11, 2019 5.669 6.713 5.464 5.941 24,746,336 +0.61(+11.38%)
Nov 08, 2019 5.198 5.391 5.172 5.334 11,638,572 +0.10(+1.84%)
Nov 07, 2019 5.459 5.496 5.209 5.237 6,498,741 -0.09(-1.60%)
Nov 06, 2019 5.476 5.487 5.266 5.323 6,080,404 -0.21(-3.79%)
Nov 05, 2019 5.413 5.674 5.345 5.532 14,927,229 +0.16(+2.96%)
Nov 04, 2019 5.328 5.481 5.311 5.374 8,670,303 +0.11(+2.05%)
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.