New Zealand markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.68-0.08 (-1.03%)
At close: 04:00PM EST
7.52 -0.16 (-2.08%)
After hours: 05:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20227.767.867.647.687.682,730,300
18 Jan 20227.947.957.757.767.764,175,800
14 Jan 20227.918.097.817.967.962,562,500
13 Jan 20227.968.057.887.927.922,351,800
12 Jan 20228.098.167.827.897.893,209,900
11 Jan 20227.868.097.818.028.022,170,700
10 Jan 20227.978.017.637.867.863,640,600
07 Jan 20228.008.067.828.048.043,869,000
06 Jan 20227.687.997.577.957.953,865,400
05 Jan 20227.998.167.667.667.663,792,200
04 Jan 20227.938.067.858.008.004,669,700
03 Jan 20227.647.927.607.827.824,003,100
31 Dec 20217.697.747.537.607.603,806,700
30 Dec 20217.697.917.697.727.722,959,600
29 Dec 20217.667.767.557.697.692,760,800
28 Dec 20217.797.937.667.687.683,624,900
27 Dec 20217.667.837.577.807.803,323,400
23 Dec 20217.297.697.267.667.663,846,700
22 Dec 20217.057.397.007.387.384,806,600
21 Dec 20216.957.206.947.097.094,656,300
20 Dec 20217.137.386.746.876.877,138,700
17 Dec 20217.547.887.417.677.677,977,300
16 Dec 20217.797.867.497.597.594,276,000
15 Dec 20217.837.907.467.697.693,758,900
14 Dec 20217.858.027.727.777.773,642,000
13 Dec 20217.958.127.867.917.914,476,700
10 Dec 20218.248.337.917.997.996,129,600
09 Dec 20218.358.488.128.128.123,893,500
08 Dec 20218.388.558.348.358.354,074,600
07 Dec 20218.308.568.288.388.383,479,900
06 Dec 20218.068.347.958.148.144,751,200
03 Dec 20218.008.147.907.967.965,073,800
02 Dec 20217.708.027.667.917.915,618,700
01 Dec 20218.168.307.597.607.604,708,400
30 Nov 20218.078.477.908.008.006,649,000
29 Nov 20218.198.308.078.178.174,299,700
26 Nov 20218.058.278.058.148.143,984,000
24 Nov 20218.198.278.068.228.226,744,800
23 Nov 20218.218.287.998.198.196,610,700
22 Nov 20218.558.698.218.228.226,954,800
19 Nov 20218.568.738.448.528.524,868,000
18 Nov 20218.708.908.438.588.586,072,400
17 Nov 20218.658.838.608.738.734,169,800
16 Nov 20218.768.958.628.638.634,706,100
15 Nov 20218.879.038.708.878.878,089,200
12 Nov 20218.838.848.368.798.798,288,300
12 Nov 20211.25 Dividend
11 Nov 202110.3110.559.939.958.707,135,600
10 Nov 202110.1910.7510.0710.339.037,327,600
09 Nov 202110.0510.309.9410.118.846,495,300
08 Nov 20219.8710.279.7810.028.7610,476,200
05 Nov 20218.499.768.469.658.4422,617,100
04 Nov 202110.1010.257.908.227.1940,209,200
03 Nov 202110.6311.4710.6311.329.904,991,400
02 Nov 202110.9910.9910.7010.799.433,768,400
01 Nov 202110.4211.0710.3810.939.565,584,200
29 Oct 202110.2710.5110.1910.449.133,960,500
28 Oct 20219.9410.309.7910.288.993,211,700
27 Oct 202110.1610.249.839.858.614,469,500
26 Oct 202110.5810.5910.1910.208.923,867,200
25 Oct 202110.4110.6210.3910.599.263,624,800
22 Oct 202110.2810.4810.1610.369.062,586,700
21 Oct 202110.3910.6110.1910.218.932,096,600
20 Oct 202110.2710.5410.1710.469.152,665,800
19 Oct 202110.3210.3510.1610.299.002,295,700
18 Oct 202110.0210.309.9610.238.942,768,600
15 Oct 202110.2810.4210.0110.038.772,566,100
14 Oct 202110.0810.2410.0310.168.882,561,200
13 Oct 202110.1310.289.9910.008.742,642,000
12 Oct 202110.0410.269.9810.148.873,837,800
11 Oct 202110.3510.4310.0210.038.772,651,700
08 Oct 202110.5810.5910.3010.319.012,654,500
07 Oct 202110.2910.5210.2710.449.132,842,100
06 Oct 202110.2010.4410.1510.198.913,068,300
05 Oct 202110.3710.5710.2710.349.043,966,400
04 Oct 202110.5210.6110.2910.349.042,851,800
01 Oct 202110.2910.6010.2010.499.172,826,800
30 Sep 202110.4410.4510.1010.198.913,605,500
29 Sep 202110.6210.6510.4410.479.152,125,200
28 Sep 202110.5510.7610.5010.609.272,202,200
27 Sep 202110.4910.7110.4810.599.262,876,400
24 Sep 202110.4710.5210.3210.459.141,718,000
23 Sep 202110.3710.5710.3510.529.202,075,700
22 Sep 202110.1210.5010.0410.359.052,584,200
21 Sep 202110.2810.389.9810.008.742,536,400
20 Sep 202110.1410.319.9910.238.943,179,600
17 Sep 202110.3310.5110.2510.379.075,507,800
16 Sep 202110.4510.6110.3810.409.092,442,800
15 Sep 202110.2010.5010.1210.509.182,617,800
14 Sep 202110.4510.5710.2110.268.972,770,900
13 Sep 202110.3910.4610.2510.419.103,531,900
10 Sep 202110.4110.6710.3410.379.072,380,600
09 Sep 202110.5410.6010.4210.489.162,778,200
08 Sep 202110.5010.5810.3910.579.243,584,000
07 Sep 202110.7910.9210.5110.539.212,211,400
03 Sep 202110.9210.9710.6810.749.391,586,100
02 Sep 202110.9511.0710.7310.899.522,822,100
01 Sep 202111.1011.2010.9010.959.572,698,800
31 Aug 202111.0911.1710.9411.039.646,276,700
30 Aug 202111.1811.2411.0111.089.692,341,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...