Mail

QRTEA - Qurate Retail, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.8600	0.9589	0.8600	0.9554	0.9554	5,492,653
01 Jun 2023	0.8400	0.8900	0.7700	0.8500	0.8500	8,500,800
31 May 2023	0.9000	0.9500	0.8100	0.8300	0.8300	12,343,500
30 May 2023	0.9700	0.9700	0.8500	0.9200	0.9200	6,679,000
26 May 2023	0.8800	0.9600	0.8400	0.9500	0.9500	6,422,900
25 May 2023	0.9300	0.9500	0.8500	0.8700	0.8700	7,162,800
24 May 2023	0.9800	1.0000	0.8700	0.8800	0.8800	4,371,800
23 May 2023	0.9300	0.9900	0.9000	0.9100	0.9100	6,788,100
22 May 2023	0.8700	0.9800	0.8200	0.9300	0.9300	16,235,400
19 May 2023	1.0700	1.0700	0.8200	0.8500	0.8500	15,123,700
18 May 2023	1.0800	1.0800	1.0200	1.0700	1.0700	3,399,800
17 May 2023	0.9000	1.0900	0.9000	1.0800	1.0800	4,540,900
16 May 2023	1.0200	1.0200	0.8900	0.9000	0.9000	5,457,300
15 May 2023	1.0200	1.0600	0.9600	1.0200	1.0200	4,408,900
12 May 2023	1.0800	1.0900	1.0000	1.0200	1.0200	3,971,200
11 May 2023	1.0800	1.1200	1.0300	1.0600	1.0600	3,977,500
10 May 2023	1.1300	1.1900	1.0500	1.1300	1.1300	4,707,500
09 May 2023	1.0600	1.2000	1.0200	1.1400	1.1400	5,866,800
08 May 2023	0.9400	1.1200	0.9300	1.1200	1.1200	9,423,300
05 May 2023	0.7900	0.9500	0.7600	0.8800	0.8800	12,776,100
04 May 2023	0.7800	0.7900	0.7100	0.7100	0.7100	9,150,500
03 May 2023	0.7300	0.8100	0.7100	0.7800	0.7800	9,378,500
02 May 2023	0.7700	0.7700	0.6900	0.7300	0.7300	7,742,200
01 May 2023	0.8000	0.8300	0.7500	0.7700	0.7700	3,312,500
28 Apr 2023	0.7400	0.8200	0.7200	0.8000	0.8000	6,852,800
27 Apr 2023	0.7000	0.7900	0.7000	0.7500	0.7500	5,398,800
26 Apr 2023	0.7100	0.7300	0.6700	0.7000	0.7000	6,482,900
25 Apr 2023	0.7400	0.7500	0.6900	0.7000	0.7000	4,675,700
24 Apr 2023	0.7400	0.7700	0.7100	0.7500	0.7500	5,968,400
21 Apr 2023	0.7600	0.7800	0.7100	0.7200	0.7200	6,793,700
20 Apr 2023	0.7400	0.7900	0.7400	0.7600	0.7600	6,165,400
19 Apr 2023	0.7900	0.8100	0.7300	0.7700	0.7700	6,186,000
18 Apr 2023	0.8500	0.8500	0.7800	0.8000	0.8000	4,951,600
17 Apr 2023	0.8000	0.8900	0.8000	0.8400	0.8400	6,579,500
14 Apr 2023	0.8800	0.9200	0.7800	0.8000	0.8000	5,263,500
13 Apr 2023	0.8500	0.8600	0.8300	0.8400	0.8400	8,997,800
12 Apr 2023	0.9700	0.9800	0.8300	0.8300	0.8300	6,199,500
11 Apr 2023	0.8600	0.9700	0.8600	0.9500	0.9500	5,302,800
10 Apr 2023	0.8200	0.8800	0.8100	0.8500	0.8500	6,023,800
06 Apr 2023	0.8600	0.8600	0.8000	0.8100	0.8100	5,887,800
05 Apr 2023	0.9000	0.9000	0.8400	0.8600	0.8600	4,324,200
04 Apr 2023	1.0000	1.0100	0.9000	0.9000	0.9000	7,202,500
03 Apr 2023	0.9800	1.0100	0.9400	0.9900	0.9900	7,758,000
31 Mar 2023	0.9100	0.9900	0.9000	0.9900	0.9900	13,041,700
30 Mar 2023	0.9300	0.9700	0.8600	0.8800	0.8800	6,754,800
29 Mar 2023	0.8800	0.9000	0.8400	0.8900	0.8900	5,592,900
28 Mar 2023	0.8600	0.8900	0.8300	0.8700	0.8700	8,250,200
27 Mar 2023	0.8800	0.9000	0.8200	0.8700	0.8700	6,320,500
24 Mar 2023	0.8500	0.8600	0.8000	0.8400	0.8400	5,571,000
23 Mar 2023	0.9200	0.9700	0.8300	0.8500	0.8500	7,533,500
22 Mar 2023	0.9700	0.9900	0.8800	0.9000	0.9000	9,403,500
21 Mar 2023	0.9000	0.9900	0.9000	0.9600	0.9600	11,731,000
20 Mar 2023	0.9000	0.9700	0.8700	0.8900	0.8900	31,862,600
17 Mar 2023	1.0300	1.0500	0.8800	0.8900	0.8900	32,000,800
16 Mar 2023	1.0600	1.1000	1.0100	1.0200	1.0200	6,191,900
15 Mar 2023	1.0300	1.1100	1.0300	1.0800	1.0800	5,921,800
14 Mar 2023	1.2000	1.2400	1.1000	1.1100	1.1100	6,853,200
13 Mar 2023	1.1500	1.1900	1.1100	1.1600	1.1600	6,833,900
10 Mar 2023	1.3100	1.3100	1.1400	1.1900	1.1900	7,121,500
09 Mar 2023	1.3600	1.4000	1.2600	1.2700	1.2700	8,173,100
08 Mar 2023	1.3600	1.4000	1.2900	1.3400	1.3400	7,566,200
07 Mar 2023	1.4000	1.4200	1.3300	1.3600	1.3600	7,453,000
06 Mar 2023	1.5300	1.5700	1.3900	1.4000	1.4000	10,770,600
03 Mar 2023	1.6000	1.6300	1.5100	1.5100	1.5100	10,153,600
02 Mar 2023	1.6900	1.6900	1.5300	1.5900	1.5900	14,058,200
01 Mar 2023	1.9700	1.9900	1.6100	1.6400	1.6400	16,349,700
28 Feb 2023	2.0600	2.1600	2.0600	2.1100	2.1100	5,777,500
27 Feb 2023	2.1000	2.1300	2.0600	2.0900	2.0900	5,376,500
24 Feb 2023	2.0800	2.1200	2.0400	2.0600	2.0600	6,720,900
23 Feb 2023	2.1700	2.2200	2.0800	2.1300	2.1300	4,583,400
22 Feb 2023	2.1600	2.2000	2.1100	2.1400	2.1400	5,134,600
21 Feb 2023	2.2200	2.2400	2.1300	2.1300	2.1300	8,231,800
17 Feb 2023	2.3600	2.3600	2.2600	2.2900	2.2900	5,598,900
16 Feb 2023	2.3600	2.4600	2.3100	2.3600	2.3600	4,929,200
15 Feb 2023	2.3300	2.4200	2.3100	2.4000	2.4000	5,475,600
14 Feb 2023	2.3900	2.5000	2.3400	2.3800	2.3800	7,304,100
13 Feb 2023	2.3200	2.4400	2.2700	2.4400	2.4400	7,302,000
10 Feb 2023	2.3000	2.3900	2.2900	2.3000	2.3000	6,133,100
09 Feb 2023	2.5100	2.5200	2.3800	2.4100	2.4100	8,065,900
08 Feb 2023	2.4800	2.4900	2.3900	2.4500	2.4500	6,779,900
07 Feb 2023	2.5100	2.5600	2.4600	2.5100	2.5100	7,974,400
06 Feb 2023	2.5800	2.6100	2.4900	2.5400	2.5400	6,779,800
03 Feb 2023	2.6600	2.8400	2.5900	2.6000	2.6000	10,269,300
02 Feb 2023	2.6500	2.7800	2.5300	2.7300	2.7300	14,628,100
01 Feb 2023	2.5700	2.7100	2.4800	2.6000	2.6000	29,700,700
31 Jan 2023	2.4500	2.7100	2.4000	2.5800	2.5800	25,692,400
30 Jan 2023	2.6400	2.6900	2.4800	2.4800	2.4800	9,959,300
27 Jan 2023	2.5000	2.6800	2.4800	2.6600	2.6600	12,175,400
26 Jan 2023	2.3200	2.6300	2.3100	2.5800	2.5800	14,913,100
25 Jan 2023	2.2000	2.2800	2.1500	2.2700	2.2700	6,625,700
24 Jan 2023	2.2300	2.3300	2.2000	2.2300	2.2300	9,085,800
23 Jan 2023	2.0100	2.2900	1.9900	2.2500	2.2500	15,126,500
20 Jan 2023	1.8900	2.0200	1.8600	2.0100	2.0100	10,149,500
19 Jan 2023	1.8500	1.9200	1.8000	1.8800	1.8800	5,997,400
18 Jan 2023	1.9500	2.0000	1.9000	1.9000	1.9000	6,802,300
17 Jan 2023	1.9500	1.9700	1.9000	1.9400	1.9400	5,614,100
13 Jan 2023	1.9100	1.9600	1.8700	1.9400	1.9400	6,331,500
12 Jan 2023	1.9400	1.9700	1.8800	1.9200	1.9200	8,110,600
11 Jan 2023	1.9600	2.0000	1.9000	1.9200	1.9200	7,286,200
10 Jan 2023	1.8000	1.9200	1.7800	1.9000	1.9000	5,876,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...