New Zealand markets open in 3 hours 53 minutes

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6850-0.0450 (-1.21%)
As of 02:06PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20223.79003.94003.68003.68503.68502,474,649
10 Aug 20223.70003.81003.61003.73003.73004,336,800
09 Aug 20223.75003.78003.51003.53003.53004,250,200
08 Aug 20223.60003.96003.56003.82003.82007,662,200
05 Aug 20223.28003.64003.08003.55003.55008,660,000
04 Aug 20222.99003.16002.99003.15003.15004,916,300
03 Aug 20222.90003.09002.89002.99002.99004,399,100
02 Aug 20222.90003.07002.86002.88002.88006,542,900
01 Aug 20222.72003.00002.65002.97002.97009,321,900
29 Jul 20222.76002.77002.67002.73002.73003,752,400
28 Jul 20222.73002.79002.64002.74002.74005,012,800
27 Jul 20222.75002.80002.63002.75002.75004,481,700
26 Jul 20222.69002.84002.63002.75002.75006,146,500
25 Jul 20222.71002.83002.65002.82002.82004,063,900
22 Jul 20222.80002.81002.66002.72002.72003,709,000
21 Jul 20222.75002.78002.65002.77002.77004,547,200
20 Jul 20222.56002.76002.52002.74002.74004,686,800
19 Jul 20222.36002.60002.36002.57002.57005,106,800
18 Jul 20222.25002.42002.25002.32002.32007,080,300
15 Jul 20222.16002.27002.13002.23002.23007,241,900
14 Jul 20222.27002.29002.09002.10002.10009,630,500
13 Jul 20222.25002.36002.13002.33002.330011,804,000
12 Jul 20222.28002.40002.28002.33002.33006,091,600
11 Jul 20222.40002.46002.27002.29002.29005,776,000
08 Jul 20222.53002.57002.42002.44002.44009,368,000
07 Jul 20222.65002.67002.50002.52002.52009,507,700
06 Jul 20222.94002.99002.63002.64002.64007,974,700
05 Jul 20222.83003.00002.74002.97002.97007,204,000
01 Jul 20222.85002.97002.80002.90002.90007,303,100
30 Jun 20223.00003.00002.74002.87002.870016,266,500
29 Jun 20223.12003.14002.97003.00003.00008,869,800
28 Jun 20223.27003.39003.16003.16003.16008,369,600
27 Jun 20223.50003.50003.21003.23003.230010,111,200
24 Jun 20223.48003.61003.36003.41003.410047,425,600
23 Jun 20223.33003.44003.30003.41003.41005,028,400
22 Jun 20223.30003.47003.22003.33003.33005,176,400
21 Jun 20223.45003.50003.28003.32003.32005,953,400
17 Jun 20223.17003.44003.16003.33003.330013,086,600
16 Jun 20223.40003.42003.13003.17003.17004,962,000
15 Jun 20223.29003.58003.26003.48003.48006,902,900
14 Jun 20223.24003.32003.16003.22003.22005,369,300
13 Jun 20223.32003.36003.19003.22003.22004,764,800
10 Jun 20223.58003.62003.40003.44003.44005,325,600
09 Jun 20223.81003.82003.69003.70003.70003,579,000
08 Jun 20223.77003.94003.72003.84003.84005,054,500
07 Jun 20223.74003.84003.66003.75003.75004,976,400
06 Jun 20223.74003.85003.73003.81003.81006,918,100
03 Jun 20223.77003.78003.65003.67003.67004,815,200
02 Jun 20223.60003.84003.57003.79003.79005,754,700
01 Jun 20223.61003.68003.47003.65003.65008,303,400
31 May 20223.65003.71003.54003.61003.61008,025,000
27 May 20223.69003.76003.61003.65003.65004,931,900
26 May 20223.51003.75003.51003.68003.68005,755,800
25 May 20223.23003.49003.23003.47003.47006,798,800
24 May 20223.48003.49003.21003.25003.25004,747,100
23 May 20223.55003.59003.42003.56003.56004,939,800
20 May 20223.64003.65003.36003.50003.50004,473,200
19 May 20223.58003.71003.56003.59003.59003,193,000
18 May 20223.82003.89003.60003.62003.62007,190,900
17 May 20223.71003.90003.67003.85003.85005,246,400
16 May 20223.84003.89003.63003.63003.630010,659,300
13 May 20223.61003.90003.54003.84003.840010,883,500
12 May 20223.42003.59003.34003.56003.560020,415,400
11 May 20223.73003.77003.38003.39003.39008,182,400
10 May 20223.68003.85003.64003.73003.73007,780,000
09 May 20223.52003.80003.47003.68003.680012,257,100
06 May 20222.94003.97002.90003.65003.650013,207,100
05 May 20224.48004.54004.20004.31004.31007,597,600
04 May 20224.52004.57004.24004.53004.53007,163,500
03 May 20224.36004.56004.32004.53004.53006,209,200
02 May 20224.20004.39004.12004.37004.37006,304,800
29 Apr 20224.27004.41004.18004.21004.21005,285,300
28 Apr 20224.28004.35004.11004.31004.31006,422,500
27 Apr 20224.26004.34004.13004.23004.23004,196,400
26 Apr 20224.23004.36004.18004.30004.30005,880,400
25 Apr 20224.15004.33004.09004.30004.30003,798,500
22 Apr 20224.13004.24004.10004.17004.17006,362,800
21 Apr 20224.37004.42004.11004.18004.18005,503,200
20 Apr 20224.69004.71004.35004.35004.35004,031,500
19 Apr 20224.39004.78004.37004.68004.68006,040,000
18 Apr 20224.39004.45004.30004.39004.39003,572,800
14 Apr 20224.50004.55004.40004.43004.43004,755,100
13 Apr 20224.37004.66004.34004.54004.54008,252,500
12 Apr 20224.60004.62004.37004.38004.38005,446,400
11 Apr 20224.64004.81004.46004.49004.490010,459,100
08 Apr 20224.60004.82004.51004.66004.66004,520,100
07 Apr 20224.78004.78004.42004.59004.59006,256,300
06 Apr 20224.87004.89004.63004.74004.74005,001,900
05 Apr 20225.19005.19004.88004.90004.90005,725,600
04 Apr 20224.92005.21004.90005.19005.19006,017,600
01 Apr 20224.80004.93004.71004.89004.89006,831,500
31 Mar 20224.86004.86004.66004.76004.76008,858,700
30 Mar 20225.11005.12004.85004.87004.87003,316,300
29 Mar 20224.98005.16004.96005.12005.12004,590,300
28 Mar 20225.04005.04004.80004.90004.90003,130,700
25 Mar 20225.05005.07004.93005.02005.02002,959,500
24 Mar 20225.03005.06004.86005.03005.03003,558,300
23 Mar 20225.16005.18004.97004.99004.99005,190,000
22 Mar 20225.16005.25005.13005.20005.20007,620,300
21 Mar 20225.13005.22005.05005.09005.09004,279,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...