New Zealand markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0000-0.0300 (-2.91%)
At close: 04:00PM EDT
1.0200 +0.02 (+2.00%)
After hours: 06:06PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.03001.06000.98001.00001.00001,468,800
18 Apr 20240.97001.06000.97001.03001.03001,686,800
17 Apr 20241.02001.04000.96000.98000.98002,161,100
16 Apr 20241.01001.05000.98001.01001.01002,733,600
15 Apr 20240.99001.03000.97001.02001.02003,014,100
12 Apr 20240.99001.01000.95001.01001.01006,770,200
11 Apr 20241.01001.03000.96001.00001.00002,258,300
10 Apr 20241.02001.04000.94001.01001.01002,887,200
09 Apr 20241.05001.08001.02001.03001.03001,649,800
08 Apr 20241.03001.06001.02001.05001.05001,981,100
05 Apr 20241.09001.09001.00001.02001.02002,596,900
04 Apr 20241.11001.15001.05001.11001.11002,614,100
03 Apr 20241.13001.16001.08001.10001.10002,272,700
02 Apr 20241.16001.18001.13001.13001.13001,734,700
01 Apr 20241.23001.23001.17001.19001.19002,064,500
28 Mar 20241.20001.25001.19001.23001.23003,670,400
27 Mar 20241.12001.21001.12001.20001.20002,534,400
26 Mar 20241.13001.15001.11001.12001.12001,826,800
25 Mar 20241.16001.18001.12001.13001.13001,766,400
22 Mar 20241.19001.20001.15001.16001.16002,112,000
21 Mar 20241.20001.25001.17001.21001.21002,351,400
20 Mar 20241.10001.21001.09001.18001.18002,312,400
19 Mar 20241.09001.18001.07001.11001.11002,988,500
18 Mar 20241.16001.18001.09001.12001.12002,609,900
15 Mar 20241.19001.29001.16001.18001.18008,535,500
14 Mar 20241.24001.26001.19001.19001.19002,217,800
13 Mar 20241.29001.35001.25001.27001.27002,178,100
12 Mar 20241.31001.34001.24001.29001.29003,373,800
11 Mar 20241.35001.37001.31001.32001.32001,726,300
08 Mar 20241.32001.42001.31001.36001.36002,845,500
07 Mar 20241.23001.28001.20001.26001.26002,416,900
06 Mar 20241.24001.28001.20001.21001.21002,132,500
05 Mar 20241.29001.33001.22001.23001.23003,083,600
04 Mar 20241.40001.41001.29001.31001.31003,964,400
01 Mar 20241.42001.50001.35001.41001.41003,537,600
29 Feb 20241.56001.60001.36001.41001.41005,421,700
28 Feb 20241.58001.80001.40001.48001.480011,925,800
27 Feb 20241.36001.44001.35001.40001.40004,844,200
26 Feb 20241.34001.41001.30001.33001.33003,655,000
23 Feb 20241.44001.44001.32001.34001.34003,290,200
22 Feb 20241.34001.43001.25001.35001.35005,125,300
21 Feb 20241.22001.33001.19001.22001.22005,514,000
20 Feb 20241.04001.27001.03001.20001.20005,860,500
16 Feb 20241.04001.12001.02001.04001.04002,400,300
15 Feb 20240.95001.10000.94001.03001.03004,106,200
14 Feb 20240.87000.94000.85000.94000.94004,598,700
13 Feb 20240.82000.87000.82000.87000.87001,125,800
12 Feb 20240.82000.91000.82000.90000.90003,665,800
09 Feb 20240.83000.85000.81000.84000.84001,683,900
08 Feb 20240.83000.86000.82000.82000.82001,212,500
07 Feb 20240.83000.85000.82000.84000.84001,609,700
06 Feb 20240.80000.85000.80000.84000.84001,225,200
05 Feb 20240.85000.85000.80000.80000.80002,214,700
02 Feb 20240.86000.87000.83000.85000.85002,125,800
01 Feb 20240.85000.88000.82000.87000.87002,552,900
31 Jan 20240.84000.87000.81000.81000.81001,693,400
30 Jan 20240.88000.89000.84000.84000.84001,680,200
29 Jan 20240.86000.91000.84000.88000.88001,683,100
26 Jan 20240.86000.89000.84000.86000.86001,717,500
25 Jan 20240.84000.86000.82000.85000.85002,468,100
24 Jan 20240.87000.89000.82000.84000.84001,661,100
23 Jan 20240.83000.91000.82000.86000.86001,289,100
22 Jan 20240.84000.89000.81000.82000.82002,665,600
19 Jan 20240.82000.87000.81000.84000.84001,328,500
18 Jan 20240.85000.88000.80000.81000.81001,970,100
17 Jan 20240.81000.86000.81000.84000.8400855,800
16 Jan 20240.85000.89000.81000.84000.84001,729,800
12 Jan 20240.91000.97000.84000.85000.85002,965,600
11 Jan 20240.90000.94000.88000.91000.91001,829,200
10 Jan 20240.92000.96000.87000.91000.91002,123,100
09 Jan 20240.91000.96000.90000.92000.92003,175,800
08 Jan 20240.85000.93000.81000.91000.91005,217,700
05 Jan 20240.82000.88000.81000.84000.84002,281,900
04 Jan 20240.82000.84000.79000.81000.81001,395,200
03 Jan 20240.88000.88000.81000.82000.82002,700,900
02 Jan 20240.88000.93000.86000.87000.87002,622,200
29 Dec 20230.90000.95000.87000.88000.88003,073,500
28 Dec 20230.87000.90000.87000.90000.90001,623,500
27 Dec 20230.88000.91000.83000.87000.87002,537,900
26 Dec 20230.88000.90000.85000.87000.87001,796,200
22 Dec 20230.88000.92000.86000.87000.87001,036,000
21 Dec 20230.87000.89000.84000.88000.88002,261,600
20 Dec 20230.90000.92000.84000.85000.85002,382,500
19 Dec 20230.91000.95000.91000.92000.92001,604,000
18 Dec 20230.95000.97000.90000.91000.91002,645,000
15 Dec 20231.04001.05000.92000.95000.950010,198,100
14 Dec 20230.97001.06000.96001.01001.01004,912,500
13 Dec 20230.88000.97000.87000.95000.95003,466,500
12 Dec 20230.89000.93000.87000.90000.90002,302,900
11 Dec 20230.96000.97000.89000.89000.89003,306,300
08 Dec 20230.97000.99000.93000.94000.94003,024,900
07 Dec 20230.91001.00000.90000.97000.97008,054,500
06 Dec 20230.83000.95000.83000.90000.90006,502,100
05 Dec 20230.95000.95000.81000.84000.84003,887,300
04 Dec 20230.85000.97000.85000.96000.96006,208,400
01 Dec 20230.80000.93000.78000.91000.91008,918,800
30 Nov 20230.97000.98000.77000.77000.770014,066,200
29 Nov 20230.88000.99000.88000.95000.95008,547,000
28 Nov 20230.86000.90000.80000.88000.88006,753,300
27 Nov 20230.79000.90000.78000.85000.850013,779,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...