New Zealand markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9400-0.0349 (-3.58%)
At close: 04:00PM EST
0.9351 -0.00 (-0.52%)
After hours: 05:02PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.97300.98920.92560.94000.94003,022,018
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
24 Nov 20230.68000.77000.66000.77000.77005,378,400
22 Nov 20230.66000.68000.63000.67000.67003,297,900
21 Nov 20230.67000.67000.63000.66000.66003,937,000
20 Nov 20230.62000.67000.62000.67000.67006,361,700
17 Nov 20230.67000.69000.62000.63000.63006,158,200
16 Nov 20230.65000.67000.61000.66000.66002,446,700
15 Nov 20230.63000.71000.63000.65000.65005,480,500
14 Nov 20230.66000.67000.63000.63000.63004,640,900
13 Nov 20230.63000.66000.61000.63000.63002,547,800
10 Nov 20230.65000.66000.61000.64000.64002,017,800
09 Nov 20230.63000.69000.61000.63000.63003,234,400
08 Nov 20230.67000.70000.60000.63000.630017,455,600
07 Nov 20230.68000.70000.65000.67000.67006,192,200
06 Nov 20230.69000.70000.61000.69000.69005,765,500
03 Nov 20230.53000.70000.52000.68000.680023,567,500
02 Nov 20230.42000.46000.40000.43000.43003,333,600
01 Nov 20230.45000.45000.40000.40000.40003,145,000
31 Oct 20230.45000.47000.42000.44000.44002,263,400
30 Oct 20230.43000.45000.41000.45000.45003,503,100
27 Oct 20230.45000.45000.42000.42000.42001,438,500
26 Oct 20230.45000.47000.43000.45000.45001,500,300
25 Oct 20230.45000.48000.43000.46000.46003,484,600
24 Oct 20230.48000.50000.46000.46000.46004,631,700
23 Oct 20230.49000.49000.46000.46000.46003,796,400
20 Oct 20230.49000.51000.49000.49000.4900923,100
19 Oct 20230.54000.55000.49000.52000.52002,959,000
18 Oct 20230.55000.56000.52000.55000.55001,150,400
17 Oct 20230.53000.58000.53000.57000.57003,483,300
16 Oct 20230.49000.54000.48000.53000.53002,198,700
13 Oct 20230.48000.50000.48000.49000.49001,673,300
12 Oct 20230.49000.50000.47000.49000.49003,270,800
11 Oct 20230.51000.53000.49000.50000.50001,243,400
10 Oct 20230.49000.55000.48000.52000.52005,561,500
09 Oct 20230.48000.49000.46000.48000.48002,882,600
06 Oct 20230.49000.50000.45000.48000.48005,090,300
05 Oct 20230.51000.51000.47000.47000.47005,296,600
04 Oct 20230.54000.54000.50000.51000.51006,392,800
03 Oct 20230.59000.59000.52000.53000.53007,953,400
02 Oct 20230.60000.62000.58000.59000.59005,255,600
29 Sept 20230.58000.63000.58000.61000.61004,566,700
28 Sept 20230.56000.60000.55000.58000.580011,431,300
27 Sept 20230.56000.58000.55000.57000.570010,911,300
26 Sept 20230.56000.59000.54000.55000.550012,461,800
25 Sept 20230.58000.62000.56000.57000.570010,071,800
22 Sept 20230.61000.61000.56000.60000.60008,309,800
21 Sept 20230.59000.62000.58000.59000.590011,422,600
20 Sept 20230.61000.63000.61000.61000.61009,283,700
19 Sept 20230.59000.62000.58000.61000.610011,883,300
18 Sept 20230.61000.62000.57000.59000.590012,192,800
15 Sept 20230.63000.65000.61000.62000.620010,111,500
14 Sept 20230.62000.66000.61000.63000.630010,553,300
13 Sept 20230.64000.65000.60000.61000.610014,626,300
12 Sept 20230.62000.67000.62000.63000.630012,115,900
11 Sept 20230.62000.64000.60000.61000.61007,649,800
08 Sept 20230.64000.65000.60000.62000.62007,055,400
07 Sept 20230.70000.72000.62000.63000.630014,477,300
06 Sept 20230.76000.76000.69000.71000.71007,240,600
05 Sept 20230.77000.79000.74000.76000.76004,356,800
01 Sept 20230.77000.80000.77000.78000.78002,014,700
31 Aug 20230.79000.80000.76000.78000.78003,332,100
30 Aug 20230.76000.80000.75000.78000.78006,061,900
29 Aug 20230.74000.79000.72000.76000.76006,963,500
28 Aug 20230.72000.76000.72000.73000.73006,651,700
25 Aug 20230.71000.74000.71000.71000.71003,519,500
24 Aug 20230.73000.74000.69000.71000.71007,309,500
23 Aug 20230.73000.75000.70000.72000.720013,903,800
22 Aug 20230.76000.79000.73000.73000.73007,069,200
21 Aug 20230.83000.84000.74000.75000.750015,563,600
18 Aug 20230.87000.87000.83000.84000.84005,316,700
17 Aug 20230.91000.92000.83000.87000.870011,258,400
16 Aug 20230.97000.97000.92000.92000.92004,746,300
15 Aug 20230.90000.98000.86000.97000.970012,873,300
14 Aug 20230.90000.92000.85000.92000.920014,121,900
11 Aug 20230.86000.91000.85000.89000.89008,424,600
10 Aug 20230.90000.92000.86000.87000.870011,294,800
09 Aug 20230.89000.92000.88000.88000.880012,028,700
08 Aug 20230.89000.92000.87000.91000.910011,684,500
07 Aug 20230.98000.98000.90000.92000.92005,927,400
04 Aug 20230.89000.94000.84000.94000.940012,958,600
03 Aug 20230.96000.97000.91000.94000.94004,160,600
02 Aug 20231.01001.01000.93000.96000.960010,113,000
01 Aug 20231.03001.04000.99001.01001.01004,052,000
31 Jul 20231.02001.08001.02001.02001.02004,103,000
28 Jul 20231.01001.05001.00001.00001.00002,338,500
27 Jul 20231.06001.10001.00001.00001.00003,251,300
26 Jul 20231.02001.07001.00001.04001.04002,320,600
25 Jul 20231.09001.11001.02001.02001.02003,872,600
24 Jul 20231.05001.12001.04001.09001.09003,026,000
21 Jul 20231.05001.08001.01001.03001.03002,977,000
20 Jul 20231.07001.07001.00001.01001.01002,417,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...