New Zealand markets close in 1 hour 41 minutes

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5274+0.0056 (+1.07%)
At close: 04:00PM EDT
0.5384 +0.01 (+2.09%)
After hours: 05:55PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.52000.54000.52000.53000.53002,151,000
13 Sept 20240.52000.54000.51000.52000.5200978,400
12 Sept 20240.48000.53000.48000.51000.51002,128,600
11 Sept 20240.52000.52000.48000.50000.50002,024,200
10 Sept 20240.49000.51000.48000.50000.50003,280,400
09 Sept 20240.51000.53000.50000.50000.50001,508,200
06 Sept 20240.52000.54000.49000.50000.50002,558,600
05 Sept 20240.54000.54000.52000.52000.52002,864,400
04 Sept 20240.55000.56000.52000.54000.54004,016,100
03 Sept 20240.60000.60000.54000.56000.56004,220,700
30 Aug 20240.60000.61000.59000.60000.60001,494,500
29 Aug 20240.61000.62000.59000.60000.60001,362,300
28 Aug 20240.61000.61000.59000.59000.59002,436,600
27 Aug 20240.64000.65000.61000.61000.61002,074,400
26 Aug 20240.65000.66000.62000.64000.64001,978,200
23 Aug 20240.60000.67000.59000.66000.66004,757,400
22 Aug 20240.61000.62000.59000.59000.59001,522,400
21 Aug 20240.61000.62000.60000.61000.61001,572,300
20 Aug 20240.60000.62000.60000.61000.61001,312,600
19 Aug 20240.60000.63000.59000.61000.61002,064,100
16 Aug 20240.58000.60000.58000.59000.59002,144,400
15 Aug 20240.60000.60000.57000.59000.59002,048,500
14 Aug 20240.62000.63000.57000.59000.59003,834,500
13 Aug 20240.62000.63000.60000.63000.63003,302,200
12 Aug 20240.64000.64000.61000.61000.61002,169,100
09 Aug 20240.70000.70000.64000.64000.64001,479,700
08 Aug 20240.66000.74000.64000.65000.65002,594,500
07 Aug 20240.67000.67000.62000.62000.62003,118,400
06 Aug 20240.65000.67000.64000.66000.66001,158,400
05 Aug 20240.62000.67000.61000.65000.65001,402,100
02 Aug 20240.68000.70000.65000.67000.67002,646,600
01 Aug 20240.71000.72000.69000.72000.72002,092,700
31 Jul 20240.72000.75000.70000.72000.72002,393,600
30 Jul 20240.71000.74000.71000.73000.73002,014,200
29 Jul 20240.72000.74000.70000.71000.71001,672,600
26 Jul 20240.72000.74000.69000.72000.72002,882,700
25 Jul 20240.73000.75000.72000.72000.72001,465,800
24 Jul 20240.73000.75000.73000.73000.73001,022,400
23 Jul 20240.72000.74000.72000.74000.74001,208,300
22 Jul 20240.75000.77000.72000.73000.73001,455,700
19 Jul 20240.76000.76000.73000.76000.76003,591,200
18 Jul 20240.76000.79000.74000.75000.75001,250,900
17 Jul 20240.78000.79000.77000.77000.77001,211,700
16 Jul 20240.77000.79000.77000.79000.79002,541,200
15 Jul 20240.76000.79000.75000.77000.77004,005,000
12 Jul 20240.76000.79000.76000.78000.78004,306,500
11 Jul 20240.70000.76000.70000.75000.75004,376,600
10 Jul 20240.69000.71000.69000.70000.70003,501,900
09 Jul 20240.68000.70000.66000.69000.69004,815,600
08 Jul 20240.65000.69000.65000.68000.68004,018,100
05 Jul 20240.64000.66000.63000.66000.66002,248,200
03 Jul 20240.68000.71000.64000.64000.64004,306,200
02 Jul 20240.62000.68000.62000.68000.68004,879,700
01 Jul 20240.63000.65000.61000.62000.62002,966,500
28 Jun 20240.66000.66000.62000.63000.63005,785,800
27 Jun 20240.62000.66000.60000.66000.66003,596,300
26 Jun 20240.62000.64000.62000.62000.62002,639,100
25 Jun 20240.63000.64000.60000.64000.64005,762,900
24 Jun 20240.66000.68000.62000.62000.62006,115,800
21 Jun 20240.66000.68000.65000.65000.650014,449,900
20 Jun 20240.66000.68000.64000.66000.66003,027,700
18 Jun 20240.69000.71000.66000.66000.66002,890,200
17 Jun 20240.67000.69000.65000.69000.69003,576,800
14 Jun 20240.67000.68000.66000.66000.66003,763,000
13 Jun 20240.71000.73000.67000.68000.68005,154,500
12 Jun 20240.71000.79000.70000.71000.71008,103,500
11 Jun 20240.72000.73000.67000.69000.69004,239,700
10 Jun 20240.72000.74000.71000.71000.71002,111,800
07 Jun 20240.72000.74000.72000.73000.73003,161,800
06 Jun 20240.71000.75000.70000.74000.74004,312,100
05 Jun 20240.73000.74000.70000.71000.71002,677,300
04 Jun 20240.72000.74000.71000.73000.73003,779,100
03 Jun 20240.73000.74000.71000.73000.73004,211,800
31 May 20240.72000.77000.71000.71000.710012,500,800
30 May 20240.74000.76000.71000.71000.71002,099,500
29 May 20240.71000.76000.70000.74000.74005,351,000
28 May 20240.73000.75000.70000.72000.720010,683,300
24 May 20240.68000.78000.68000.73000.730011,546,700
23 May 20240.68000.70000.63000.65000.650010,834,500
22 May 20240.70000.73000.66000.67000.670010,227,800
21 May 20240.75000.76000.70000.70000.70007,324,700
20 May 20240.73000.76000.72000.75000.75006,186,000
17 May 20240.77000.78000.74000.74000.74006,251,500
16 May 20240.76000.79000.73000.77000.77007,918,600
15 May 20240.80000.81000.75000.75000.75007,366,900
14 May 20240.84000.86000.78000.79000.79006,359,800
13 May 20240.70000.87000.70000.83000.830015,291,100
10 May 20240.78000.80000.69000.70000.700015,684,100
09 May 20240.91000.93000.77000.77000.770014,247,500
08 May 20240.93000.94000.81000.91000.91009,212,100
07 May 20240.95001.01000.91000.91000.91007,977,900
06 May 20240.94000.97000.92000.96000.96006,544,900
03 May 20240.95001.00000.92000.93000.93005,038,700
02 May 20240.85000.94000.84000.94000.940010,032,600
01 May 20240.87000.89000.83000.84000.84008,527,600
30 Apr 20240.91000.91000.82000.82000.82007,048,600
29 Apr 20240.93000.95000.85000.89000.89009,345,700
26 Apr 20240.98001.01000.90000.90000.90005,991,200
25 Apr 20240.99001.03000.96000.98000.98002,425,100
24 Apr 20240.99001.03000.98001.00001.00001,205,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...