Skip to main content

Qurate Retail Inc Series B (NQ: QRTEB )

3.110 -0.460 (-12.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.840 5.090 4.400 5.070 17,813 +0.02(+0.40%)
Dec 29, 2022 4.670 5.130 4.600 5.050 11,772 +0.33(+6.99%)
Dec 28, 2022 4.750 5.250 4.530 4.720 17,361 -0.03(-0.63%)
Dec 27, 2022 5.970 6.260 4.200 4.750 107,732 -1.49(-23.88%)
Dec 23, 2022 5.930 6.240 5.810 6.240 3,304 +0.24(+4.00%)
Dec 22, 2022 6.100 6.400 6.000 6.000 2,440 -0.16(-2.60%)
Dec 21, 2022 6.020 6.470 5.782 6.160 10,628 -0.53(-7.92%)
Dec 20, 2022 6.270 6.735 6.073 6.690 4,196 +0.16(+2.45%)
Dec 19, 2022 6.310 6.550 6.050 6.530 9,822 +0.77(+13.37%)
Dec 16, 2022 5.990 6.690 5.760 5.760 26,891 -0.38(-6.19%)
Dec 15, 2022 5.640 6.770 5.640 6.140 67,814 +0.40(+6.97%)
Dec 14, 2022 6.050 7.000 5.700 5.740 52,178 -0.46(-7.42%)
Dec 13, 2022 6.650 6.650 6.140 6.200 5,745 -0.30(-4.62%)
Dec 12, 2022 6.680 6.690 6.010 6.500 6,500 -0.25(-3.70%)
Dec 09, 2022 6.750 6.970 5.830 6.750 12,822 +0.11(+1.66%)
Dec 08, 2022 6.540 7.160 6.210 6.640 42,328 -0.02(-0.30%)
Dec 07, 2022 7.270 7.920 6.020 6.660 24,778 -0.11(-1.62%)
Dec 06, 2022 7.150 7.250 6.500 6.770 12,270 -0.63(-8.51%)
Dec 05, 2022 7.780 7.780 7.220 7.400 9,999 -0.28(-3.71%)
Dec 02, 2022 7.510 7.870 7.305 7.685 12,753 +0.02(+0.33%)
Dec 01, 2022 8.010 8.200 7.660 7.660 16,398 -0.57(-6.93%)
Nov 30, 2022 8.050 8.230 7.770 8.230 34,489 +0.12(+1.48%)
Nov 29, 2022 7.780 9.320 7.780 8.110 43,960 +0.25(+3.18%)
Nov 28, 2022 8.290 8.290 7.710 7.860 27,318 -0.53(-6.32%)
Nov 25, 2022 8.410 9.020 7.950 8.390 23,903 +0.16(+1.94%)
Nov 23, 2022 8.120 8.800 7.868 8.230 53,925 -0.22(-2.62%)
Nov 22, 2022 8.470 9.990 7.620 8.451 138,784 -0.15(-1.73%)
Nov 21, 2022 8.220 8.760 7.302 8.600 29,038 +0.29(+3.49%)
Nov 18, 2022 9.440 10.47 7.490 8.310 324,185 -0.68(-7.56%)
Nov 17, 2022 9.680 10.80 7.700 8.990 346,881 -1.42(-13.68%)
Nov 16, 2022 7.140 13.56 7.140 10.41 3,289,305 +3.28(+45.90%)
Nov 15, 2022 6.650 8.640 5.990 7.138 592,829 +1.94(+37.27%)
Nov 14, 2022 5.130 5.200 5.060 5.200 3,345 +0.19(+3.83%)
Nov 11, 2022 5.050 5.050 4.960 5.008 3,780 -0.03(-0.63%)
Nov 10, 2022 4.730 5.080 4.600 5.040 4,173 +0.23(+4.70%)
Nov 09, 2022 5.020 5.020 4.610 4.814 6,923 -0.41(-7.78%)
Nov 08, 2022 5.270 5.270 4.910 5.220 2,375 +0.17(+3.37%)
Nov 07, 2022 5.120 5.220 5.050 5.050 2,709 -0.07(-1.37%)
Nov 04, 2022 5.200 5.350 5.100 5.120 1,336 -0.22(-4.12%)
Nov 03, 2022 5.650 5.740 5.160 5.340 12,250 -0.38(-6.71%)
Nov 02, 2022 5.830 6.158 5.700 5.724 1,681 -0.13(-2.15%)
Nov 01, 2022 5.850 6.240 5.850 5.850 3,017 +0.00(+0.00%)
Oct 31, 2022 5.750 6.050 5.750 5.850 3,977 +0.10(+1.74%)
Oct 28, 2022 6.039 6.039 5.750 5.750 4,053 -0.27(-4.42%)
Oct 27, 2022 6.550 6.630 6.000 6.016 7,318 -0.61(-9.26%)
Oct 26, 2022 6.760 6.770 6.570 6.630 2,106 -0.12(-1.78%)
Oct 25, 2022 6.790 6.790 6.610 6.750 1,287 +0.05(+0.80%)
Oct 24, 2022 6.570 6.697 6.567 6.697 1,106 -0.10(-1.52%)
Oct 21, 2022 6.560 6.800 6.560 6.800 1,039 +0.00(+0.00%)
Oct 20, 2022 7.000 7.000 6.670 6.800 1,948 -0.20(-2.86%)
Oct 19, 2022 6.540 7.000 6.500 7.000 7,443 +0.21(+3.09%)
Oct 18, 2022 6.650 6.950 6.500 6.790 4,019 -0.36(-5.03%)
Oct 17, 2022 7.240 7.240 6.800 7.150 853 +0.59(+8.99%)
Oct 14, 2022 6.980 6.980 6.560 6.560 2,064 -0.27(-3.95%)
Oct 13, 2022 6.550 6.890 6.550 6.830 1,511 +0.20(+3.02%)
Oct 12, 2022 7.000 7.000 6.600 6.630 8,327 -0.30(-4.33%)
Oct 11, 2022 6.760 8.250 6.700 6.930 48,020 -0.11(-1.56%)
Oct 10, 2022 6.800 7.040 6.760 7.040 3,211 +0.23(+3.36%)
Oct 07, 2022 7.200 7.200 6.811 6.811 2,045 -0.07(-1.00%)
Oct 06, 2022 7.130 7.180 6.880 6.880 1,624 +0.05(+0.73%)
Oct 05, 2022 7.400 7.396 6.800 6.830 2,973 -0.36(-5.01%)
Oct 04, 2022 7.030 7.190 6.850 7.190 3,257 +0.37(+5.43%)
Oct 03, 2022 6.760 6.850 6.760 6.820 3,414 +0.05(+0.74%)
Sep 30, 2022 7.260 8.600 6.770 6.770 18,926 -0.49(-6.75%)
Sep 29, 2022 7.690 7.690 7.260 7.260 10,729 -0.38(-4.91%)
Sep 28, 2022 7.780 7.900 7.580 7.635 6,446 -0.19(-2.49%)
Sep 27, 2022 8.170 8.390 7.830 7.830 2,251 -0.21(-2.61%)
Sep 26, 2022 8.050 8.200 7.920 8.040 3,240 -0.07(-0.86%)
Sep 23, 2022 8.795 8.795 8.110 8.110 2,491 -0.69(-7.84%)
Sep 22, 2022 9.180 9.175 8.650 8.800 4,965 -0.10(-1.12%)
Sep 21, 2022 8.790 9.370 8.550 8.900 12,275 -0.10(-1.11%)
Sep 20, 2022 9.270 9.400 8.580 9.000 10,754 -0.50(-5.26%)
Sep 19, 2022 9.270 9.500 8.945 9.500 8,438 +0.70(+7.95%)
Sep 16, 2022 8.860 9.360 8.800 8.800 6,360 -0.51(-5.48%)
Sep 15, 2022 9.660 9.660 8.900 9.310 12,381 +0.34(+3.79%)
Sep 14, 2022 9.180 9.730 8.840 8.970 9,649 -0.28(-3.03%)
Sep 13, 2022 10.01 10.06 9.150 9.250 9,586 -0.66(-6.66%)
Sep 12, 2022 10.83 10.83 9.910 9.910 12,030 -1.22(-10.96%)
Sep 09, 2022 10.10 11.25 10.10 11.13 16,244 +0.81(+7.85%)
Sep 08, 2022 10.00 10.62 9.480 10.32 10,764 -0.08(-0.77%)
Sep 07, 2022 9.860 10.52 9.480 10.40 12,372 +0.54(+5.48%)
Sep 06, 2022 9.260 10.10 8.800 9.860 18,066 +0.09(+0.97%)
Sep 02, 2022 10.30 11.10 9.520 9.765 18,259 -1.07(-9.92%)
Sep 01, 2022 10.34 10.98 9.708 10.84 15,565 -0.24(-2.17%)
Aug 31, 2022 10.77 11.08 9.230 11.08 12,723 +0.24(+2.21%)
Aug 30, 2022 9.050 10.84 9.046 10.84 34,265 +0.86(+8.62%)
Aug 29, 2022 8.760 10.07 8.760 9.980 10,881 +0.94(+10.40%)
Aug 26, 2022 9.490 10.09 8.860 9.040 45,605 -0.49(-5.14%)
Aug 25, 2022 10.29 10.29 9.495 9.530 23,974 -0.76(-7.39%)
Aug 24, 2022 9.860 11.19 9.860 10.29 13,549 -0.09(-0.87%)
Aug 23, 2022 9.240 12.00 9.240 10.38 15,513 +0.87(+9.15%)
Aug 22, 2022 10.37 11.01 9.220 9.510 82,420 -1.31(-12.11%)
Aug 19, 2022 10.78 12.00 10.52 10.82 52,425 -0.43(-3.82%)
Aug 18, 2022 12.44 12.56 11.01 11.25 80,842 -1.36(-10.79%)
Aug 17, 2022 13.09 14.00 10.92 12.61 126,500 -1.16(-8.42%)
Aug 16, 2022 12.33 15.00 12.30 13.77 263,409 -0.23(-1.64%)
Aug 15, 2022 8.120 14.00 7.910 14.00 1,789,497 +5.74(+69.49%)
Aug 12, 2022 8.050 8.860 7.900 8.260 110,087 +0.16(+1.98%)
Aug 11, 2022 8.280 8.712 7.850 8.100 90,211 -0.10(-1.22%)
Aug 10, 2022 8.450 9.250 7.800 8.200 149,212 -0.35(-4.09%)
Aug 09, 2022 9.420 9.420 7.500 8.550 114,528 -0.90(-9.52%)
Aug 08, 2022 10.72 11.74 9.033 9.450 161,140 -1.95(-17.11%)
Aug 05, 2022 14.00 14.51 9.860 11.40 259,467 -2.08(-15.43%)
Aug 04, 2022 12.30 19.48 12.20 13.48 1,288,295 +1.87(+16.11%)
Aug 03, 2022 14.81 20.17 11.05 11.61 1,515,246 -4.61(-28.42%)
Aug 02, 2022 16.02 21.93 14.03 16.22 2,837,584 -2.01(-11.03%)
Aug 01, 2022 4.370 21.71 4.332 18.23 14,742,825 +13.96(+326.93%)
Jul 29, 2022 4.190 4.650 3.812 4.270 36,455 +0.08(+1.91%)
Jul 28, 2022 4.560 4.760 4.100 4.190 33,062 -0.36(-7.91%)
Jul 27, 2022 4.350 4.575 4.350 4.550 8,815 -0.04(-0.87%)
Jul 26, 2022 4.850 4.850 4.210 4.590 23,367 +0.01(+0.22%)
Jul 25, 2022 4.690 4.980 4.580 4.580 23,486 +0.36(+8.53%)
Jul 22, 2022 4.560 5.050 4.210 4.220 40,875 -0.53(-11.16%)
Jul 21, 2022 5.010 5.248 4.540 4.750 43,810 -0.55(-10.38%)
Jul 20, 2022 5.170 5.420 4.860 5.300 68,572 -0.15(-2.75%)
Jul 19, 2022 5.650 5.820 4.780 5.450 226,782 -0.20(-3.54%)
Jul 18, 2022 6.480 6.898 4.940 5.650 315,190 -0.83(-12.81%)
Jul 15, 2022 5.650 7.600 5.450 6.480 1,262,032 +0.41(+6.75%)
Jul 14, 2022 5.650 7.710 5.210 6.070 3,690,687 +0.87(+16.73%)
Jul 13, 2022 3.190 8.470 3.190 5.200 6,794,749 +2.16(+71.24%)
Jul 12, 2022 3.500 3.500 3.037 3.037 2,481 -0.47(-13.48%)
Jul 11, 2022 3.520 3.550 3.510 3.510 3,311 -0.21(-5.65%)
Jul 08, 2022 3.730 3.730 3.720 3.720 1,237 +0.02(+0.54%)
Jul 06, 2022 3.700 157 -0.05(-1.34%)
Jul 05, 2022 4.230 4.230 3.750 3.750 3,752 -0.05(-1.31%)
Jun 30, 2022 3.800 282 -0.06(-1.55%)
Jun 29, 2022 3.840 4.050 3.740 3.860 6,994 +0.21(+5.75%)
Jun 28, 2022 3.650 3.650 3.650 3.650 582 -0.31(-7.83%)
Jun 27, 2022 4.040 4.400 3.960 3.960 1,600 -0.08(-1.98%)
Jun 24, 2022 4.030 4.040 4.030 4.040 511 -0.01(-0.25%)
Jun 22, 2022 4.050 521 +0.25(+6.55%)
Jun 21, 2022 3.770 3.801 3.770 3.801 626 +0.13(+3.57%)
Jun 17, 2022 3.980 4.070 3.668 3.670 1,916 -0.31(-7.79%)
Jun 16, 2022 4.420 4.420 3.650 3.980 6,501 -0.10(-2.45%)
Jun 15, 2022 3.730 4.150 3.610 4.080 18,621 +0.47(+13.02%)
Jun 14, 2022 3.920 4.000 3.610 3.610 1,226 -0.50(-12.17%)
Jun 13, 2022 4.440 4.440 4.110 4.110 751 -0.16(-3.78%)
Jun 10, 2022 4.550 4.550 4.250 4.271 1,822 -0.34(-7.35%)
Jun 09, 2022 5.420 5.420 4.450 4.610 9,402 +0.16(+3.50%)
Jun 08, 2022 4.466 4.466 4.454 4.454 634 -0.44(-8.92%)
Jun 06, 2022 4.890 461 -0.19(-3.73%)
Jun 03, 2022 5.800 5.800 4.900 5.080 18,200 +0.66(+14.91%)
Jun 02, 2022 4.250 4.630 4.250 4.421 1,807 -0.02(-0.38%)
Jun 01, 2022 4.490 4.490 4.438 4.438 563 -0.58(-11.59%)
May 31, 2022 5.400 5.430 5.020 5.020 3,241 -0.41(-7.55%)
May 27, 2022 5.430 5.430 5.430 5.430 371 +0.85(+18.56%)
May 26, 2022 4.580 4.580 4.580 4.580 391 +0.00(+0.00%)
May 25, 2022 4.580 4.580 4.580 4.580 579 -0.17(-3.58%)
May 24, 2022 4.700 5.030 4.500 4.750 2,990 -0.27(-5.38%)
May 23, 2022 5.030 5.100 4.610 5.020 4,769 +0.12(+2.45%)
May 20, 2022 4.460 5.130 4.260 4.900 21,957 +0.62(+14.49%)
May 19, 2022 4.522 4.522 4.280 4.280 2,354 -0.27(-5.93%)
May 18, 2022 4.550 4.550 4.550 4.550 173 +0.09(+2.02%)
May 13, 2022 4.460 211 +0.32(+7.79%)
May 11, 2022 4.138 7 -0.10(-2.27%)
May 10, 2022 4.240 4.240 4.220 4.234 1,071 -0.17(-3.78%)
May 09, 2022 4.450 4.478 4.400 4.400 1,607 -0.10(-2.22%)
May 06, 2022 4.900 4.900 4.150 4.500 10,397 -0.67(-12.90%)
May 05, 2022 5.170 5.170 5.166 5.166 800 -0.01(-0.27%)
May 02, 2022 5.180 2 +0.18(+3.62%)
Apr 28, 2022 4.999 211 +0.07(+1.47%)
Apr 27, 2022 4.927 4.927 4.927 4.927 316 -0.31(-5.98%)
Apr 26, 2022 5.120 5.240 5.120 5.240 437 +0.34(+6.94%)
Apr 22, 2022 4.900 19 +0.00(+0.00%)
Apr 21, 2022 5.059 5.059 4.900 4.900 3,491 -0.15(-2.97%)
Apr 20, 2022 5.050 5.050 5.050 5.050 600 +0.05(+1.00%)
Apr 18, 2022 5.000 37 +0.00(+0.00%)
Apr 12, 2022 5.000 77 -0.25(-4.77%)
Apr 08, 2022 5.250 170 +0.35(+7.15%)
Apr 07, 2022 4.930 4.930 4.900 4.900 10,803 -0.19(-3.83%)
Apr 06, 2022 5.270 5.270 5.095 5.095 832 -0.39(-7.14%)
Apr 05, 2022 5.487 5.487 5.487 5.487 432 +0.19(+3.53%)
Apr 04, 2022 5.500 5.600 5.300 5.300 3,833 +0.10(+1.92%)
Apr 01, 2022 5.200 5.200 5.200 5.200 814 +0.20(+4.00%)
Mar 31, 2022 5.000 5.000 5.000 5.000 1,017 -0.30(-5.66%)
Mar 29, 2022 5.300 124 -0.13(-2.39%)
Mar 22, 2022 5.430 292 +0.16(+2.98%)
Mar 21, 2022 5.430 5.459 5.178 5.273 660 -0.41(-7.16%)
Mar 18, 2022 5.300 5.710 5.300 5.680 22,537 +0.38(+7.17%)
Mar 17, 2022 5.140 5.400 5.140 5.300 783 +0.00(+0.00%)
Mar 16, 2022 5.480 5.480 5.300 5.300 553 +0.17(+3.31%)
Mar 11, 2022 5.130 191 -0.09(-1.72%)
Mar 09, 2022 5.220 79 +0.12(+2.35%)
Mar 08, 2022 4.790 5.150 4.750 5.100 6,139 +0.21(+4.29%)
Mar 07, 2022 5.210 5.210 4.890 4.890 3,631 -0.46(-8.60%)
Mar 03, 2022 5.350 288 -0.18(-3.23%)
Mar 02, 2022 5.440 5.790 5.440 5.529 993 -0.47(-7.86%)
Mar 01, 2022 5.999 6.000 5.999 6.000 938 +0.26(+4.53%)
Feb 28, 2022 5.770 5.770 5.654 5.740 2,157 -0.35(-5.82%)
Feb 25, 2022 5.740 6.095 5.740 6.095 925 +0.04(+0.74%)
Feb 24, 2022 6.000 6.090 6.050 6.050 1,210 -0.05(-0.82%)
Feb 23, 2022 6.100 6.100 6.100 6.100 2,148 -0.29(-4.54%)
Feb 22, 2022 6.445 6.445 6.390 6.390 612 -0.54(-7.79%)
Feb 17, 2022 6.930 0 -0.01(-0.14%)
Feb 16, 2022 7.440 7.440 6.930 6.940 1,218 -0.57(-7.59%)
Feb 15, 2022 6.950 7.510 6.950 7.510 11,174 +0.35(+4.89%)
Feb 11, 2022 7.160 85 -0.13(-1.78%)
Feb 10, 2022 7.640 7.640 7.120 7.290 3,520 +0.06(+0.76%)
Feb 09, 2022 7.510 7.510 7.235 7.235 449 -0.01(-0.14%)
Feb 08, 2022 7.090 7.245 7.090 7.245 456 +0.19(+2.75%)
Feb 07, 2022 7.350 7.350 7.040 7.051 1,732 +0.15(+2.19%)
Feb 04, 2022 6.730 6.900 6.720 6.900 1,329 +0.06(+0.88%)
Feb 03, 2022 7.050 7.060 6.840 6.840 7,603 -0.28(-3.87%)
Feb 02, 2022 7.230 7.230 7.100 7.115 1,203 -0.28(-3.85%)
Feb 01, 2022 6.945 7.400 6.945 7.400 3,484 +0.34(+4.82%)
Jan 31, 2022 6.700 7.060 7.060 4,707 +0.41(+6.17%)
Jan 28, 2022 6.600 6.702 6.020 6.650 6,613 -1.22(-15.50%)
Jan 27, 2022 7.690 8.079 7.690 7.870 1,609 +0.09(+1.16%)
Jan 26, 2022 7.990 7.990 7.780 7.780 1,767 -0.08(-1.02%)
Jan 25, 2022 7.660 7.890 7.660 7.860 5,937 +0.71(+9.93%)
Jan 24, 2022 7.260 7.260 7.070 7.150 3,253 -0.10(-1.38%)
Jan 21, 2022 7.410 7.500 7.245 7.250 1,835 -0.32(-4.23%)
Jan 20, 2022 7.610 7.610 7.570 7.570 1,796 -0.34(-4.30%)
Jan 12, 2022 7.910 105 -0.16(-1.98%)
Jan 11, 2022 8.070 8.070 8.070 8.070 167 +0.11(+1.38%)
Jan 07, 2022 7.960 7.960 7.960 47 +0.01(+0.13%)
Jan 06, 2022 7.720 7.950 7.720 7.950 423 -0.05(-0.62%)
Jan 05, 2022 8.025 8.025 8.000 8.000 1,345 -0.05(-0.62%)
Jan 04, 2022 8.000 8.050 8.000 8.050 576 +0.13(+1.64%)
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.