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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.9730	0.9892	0.9256	0.9400	0.9400	3,022,018
07 Dec 2023	0.9100	1.0000	0.9000	0.9700	0.9700	8,054,500
06 Dec 2023	0.8300	0.9500	0.8300	0.9000	0.9000	6,502,100
05 Dec 2023	0.9500	0.9500	0.8100	0.8400	0.8400	3,887,300
04 Dec 2023	0.8500	0.9700	0.8500	0.9600	0.9600	6,208,400
01 Dec 2023	0.8000	0.9300	0.7800	0.9100	0.9100	8,918,800
30 Nov 2023	0.9700	0.9800	0.7700	0.7700	0.7700	14,066,200
29 Nov 2023	0.8800	0.9900	0.8800	0.9500	0.9500	8,547,000
28 Nov 2023	0.8600	0.9000	0.8000	0.8800	0.8800	6,753,300
27 Nov 2023	0.7900	0.9000	0.7800	0.8500	0.8500	13,779,200
24 Nov 2023	0.6800	0.7700	0.6600	0.7700	0.7700	5,378,400
22 Nov 2023	0.6600	0.6800	0.6300	0.6700	0.6700	3,297,900
21 Nov 2023	0.6700	0.6700	0.6300	0.6600	0.6600	3,937,000
20 Nov 2023	0.6200	0.6700	0.6200	0.6700	0.6700	6,361,700
17 Nov 2023	0.6700	0.6900	0.6200	0.6300	0.6300	6,158,200
16 Nov 2023	0.6500	0.6700	0.6100	0.6600	0.6600	2,446,700
15 Nov 2023	0.6300	0.7100	0.6300	0.6500	0.6500	5,480,500
14 Nov 2023	0.6600	0.6700	0.6300	0.6300	0.6300	4,640,900
13 Nov 2023	0.6300	0.6600	0.6100	0.6300	0.6300	2,547,800
10 Nov 2023	0.6500	0.6600	0.6100	0.6400	0.6400	2,017,800
09 Nov 2023	0.6300	0.6900	0.6100	0.6300	0.6300	3,234,400
08 Nov 2023	0.6700	0.7000	0.6000	0.6300	0.6300	17,455,600
07 Nov 2023	0.6800	0.7000	0.6500	0.6700	0.6700	6,192,200
06 Nov 2023	0.6900	0.7000	0.6100	0.6900	0.6900	5,765,500
03 Nov 2023	0.5300	0.7000	0.5200	0.6800	0.6800	23,567,500
02 Nov 2023	0.4200	0.4600	0.4000	0.4300	0.4300	3,333,600
01 Nov 2023	0.4500	0.4500	0.4000	0.4000	0.4000	3,145,000
31 Oct 2023	0.4500	0.4700	0.4200	0.4400	0.4400	2,263,400
30 Oct 2023	0.4300	0.4500	0.4100	0.4500	0.4500	3,503,100
27 Oct 2023	0.4500	0.4500	0.4200	0.4200	0.4200	1,438,500
26 Oct 2023	0.4500	0.4700	0.4300	0.4500	0.4500	1,500,300
25 Oct 2023	0.4500	0.4800	0.4300	0.4600	0.4600	3,484,600
24 Oct 2023	0.4800	0.5000	0.4600	0.4600	0.4600	4,631,700
23 Oct 2023	0.4900	0.4900	0.4600	0.4600	0.4600	3,796,400
20 Oct 2023	0.4900	0.5100	0.4900	0.4900	0.4900	923,100
19 Oct 2023	0.5400	0.5500	0.4900	0.5200	0.5200	2,959,000
18 Oct 2023	0.5500	0.5600	0.5200	0.5500	0.5500	1,150,400
17 Oct 2023	0.5300	0.5800	0.5300	0.5700	0.5700	3,483,300
16 Oct 2023	0.4900	0.5400	0.4800	0.5300	0.5300	2,198,700
13 Oct 2023	0.4800	0.5000	0.4800	0.4900	0.4900	1,673,300
12 Oct 2023	0.4900	0.5000	0.4700	0.4900	0.4900	3,270,800
11 Oct 2023	0.5100	0.5300	0.4900	0.5000	0.5000	1,243,400
10 Oct 2023	0.4900	0.5500	0.4800	0.5200	0.5200	5,561,500
09 Oct 2023	0.4800	0.4900	0.4600	0.4800	0.4800	2,882,600
06 Oct 2023	0.4900	0.5000	0.4500	0.4800	0.4800	5,090,300
05 Oct 2023	0.5100	0.5100	0.4700	0.4700	0.4700	5,296,600
04 Oct 2023	0.5400	0.5400	0.5000	0.5100	0.5100	6,392,800
03 Oct 2023	0.5900	0.5900	0.5200	0.5300	0.5300	7,953,400
02 Oct 2023	0.6000	0.6200	0.5800	0.5900	0.5900	5,255,600
29 Sept 2023	0.5800	0.6300	0.5800	0.6100	0.6100	4,566,700
28 Sept 2023	0.5600	0.6000	0.5500	0.5800	0.5800	11,431,300
27 Sept 2023	0.5600	0.5800	0.5500	0.5700	0.5700	10,911,300
26 Sept 2023	0.5600	0.5900	0.5400	0.5500	0.5500	12,461,800
25 Sept 2023	0.5800	0.6200	0.5600	0.5700	0.5700	10,071,800
22 Sept 2023	0.6100	0.6100	0.5600	0.6000	0.6000	8,309,800
21 Sept 2023	0.5900	0.6200	0.5800	0.5900	0.5900	11,422,600
20 Sept 2023	0.6100	0.6300	0.6100	0.6100	0.6100	9,283,700
19 Sept 2023	0.5900	0.6200	0.5800	0.6100	0.6100	11,883,300
18 Sept 2023	0.6100	0.6200	0.5700	0.5900	0.5900	12,192,800
15 Sept 2023	0.6300	0.6500	0.6100	0.6200	0.6200	10,111,500
14 Sept 2023	0.6200	0.6600	0.6100	0.6300	0.6300	10,553,300
13 Sept 2023	0.6400	0.6500	0.6000	0.6100	0.6100	14,626,300
12 Sept 2023	0.6200	0.6700	0.6200	0.6300	0.6300	12,115,900
11 Sept 2023	0.6200	0.6400	0.6000	0.6100	0.6100	7,649,800
08 Sept 2023	0.6400	0.6500	0.6000	0.6200	0.6200	7,055,400
07 Sept 2023	0.7000	0.7200	0.6200	0.6300	0.6300	14,477,300
06 Sept 2023	0.7600	0.7600	0.6900	0.7100	0.7100	7,240,600
05 Sept 2023	0.7700	0.7900	0.7400	0.7600	0.7600	4,356,800
01 Sept 2023	0.7700	0.8000	0.7700	0.7800	0.7800	2,014,700
31 Aug 2023	0.7900	0.8000	0.7600	0.7800	0.7800	3,332,100
30 Aug 2023	0.7600	0.8000	0.7500	0.7800	0.7800	6,061,900
29 Aug 2023	0.7400	0.7900	0.7200	0.7600	0.7600	6,963,500
28 Aug 2023	0.7200	0.7600	0.7200	0.7300	0.7300	6,651,700
25 Aug 2023	0.7100	0.7400	0.7100	0.7100	0.7100	3,519,500
24 Aug 2023	0.7300	0.7400	0.6900	0.7100	0.7100	7,309,500
23 Aug 2023	0.7300	0.7500	0.7000	0.7200	0.7200	13,903,800
22 Aug 2023	0.7600	0.7900	0.7300	0.7300	0.7300	7,069,200
21 Aug 2023	0.8300	0.8400	0.7400	0.7500	0.7500	15,563,600
18 Aug 2023	0.8700	0.8700	0.8300	0.8400	0.8400	5,316,700
17 Aug 2023	0.9100	0.9200	0.8300	0.8700	0.8700	11,258,400
16 Aug 2023	0.9700	0.9700	0.9200	0.9200	0.9200	4,746,300
15 Aug 2023	0.9000	0.9800	0.8600	0.9700	0.9700	12,873,300
14 Aug 2023	0.9000	0.9200	0.8500	0.9200	0.9200	14,121,900
11 Aug 2023	0.8600	0.9100	0.8500	0.8900	0.8900	8,424,600
10 Aug 2023	0.9000	0.9200	0.8600	0.8700	0.8700	11,294,800
09 Aug 2023	0.8900	0.9200	0.8800	0.8800	0.8800	12,028,700
08 Aug 2023	0.8900	0.9200	0.8700	0.9100	0.9100	11,684,500
07 Aug 2023	0.9800	0.9800	0.9000	0.9200	0.9200	5,927,400
04 Aug 2023	0.8900	0.9400	0.8400	0.9400	0.9400	12,958,600
03 Aug 2023	0.9600	0.9700	0.9100	0.9400	0.9400	4,160,600
02 Aug 2023	1.0100	1.0100	0.9300	0.9600	0.9600	10,113,000
01 Aug 2023	1.0300	1.0400	0.9900	1.0100	1.0100	4,052,000
31 Jul 2023	1.0200	1.0800	1.0200	1.0200	1.0200	4,103,000
28 Jul 2023	1.0100	1.0500	1.0000	1.0000	1.0000	2,338,500
27 Jul 2023	1.0600	1.1000	1.0000	1.0000	1.0000	3,251,300
26 Jul 2023	1.0200	1.0700	1.0000	1.0400	1.0400	2,320,600
25 Jul 2023	1.0900	1.1100	1.0200	1.0200	1.0200	3,872,600
24 Jul 2023	1.0500	1.1200	1.0400	1.0900	1.0900	3,026,000
21 Jul 2023	1.0500	1.0800	1.0100	1.0300	1.0300	2,977,000
20 Jul 2023	1.0700	1.0700	1.0000	1.0100	1.0100	2,417,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Qurate Retail, Inc. (QRTEA)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)