Qurate Retail, Inc. (QRTEA)
NASDAQ: QRTEA · Real-Time Price · USD
0.366
+0.006 (1.64%)
Nov 21, 2024, 1:02 PM EST - Market open
Qurate Retail Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -1.23% | 5,375,855 |
Nov 19, 2024 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -9.79% | 7,533,947 |
Nov 18, 2024 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -5.45% | 2,758,990 |
Nov 15, 2024 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -5.42% | 3,113,407 |
Nov 14, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 5.18% | 1,911,064 |
Nov 13, 2024 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.19% | 1,871,179 |
Nov 12, 2024 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.84% | 1,951,439 |
Nov 11, 2024 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | 0.98% | 2,718,858 |
Nov 8, 2024 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -6.21% | 7,364,241 |
Nov 7, 2024 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -14.27% | 7,359,080 |
Nov 6, 2024 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 3.65% | 1,560,326 |
Nov 5, 2024 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -2.60% | 1,469,621 |
Nov 4, 2024 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 1.02% | 1,384,046 |
Nov 1, 2024 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 2.75% | 2,176,071 |
Oct 31, 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.81% | 1,401,713 |
Oct 30, 2024 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.80% | 1,588,231 |
Oct 29, 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.85% | 1,845,471 |
Oct 28, 2024 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.66% | 1,794,095 |
Oct 25, 2024 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -4.56% | 1,971,581 |
Oct 24, 2024 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.48% | 778,027 |
Oct 23, 2024 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -0.63% | 1,235,509 |
Oct 22, 2024 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.50% | 1,107,434 |
Oct 21, 2024 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.28% | 1,826,117 |
Oct 18, 2024 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.93% | 1,625,311 |
Oct 17, 2024 | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -5.35% | 1,530,333 |
Oct 16, 2024 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.48% | 1,009,831 |
Oct 15, 2024 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.54% | 1,069,881 |
Oct 14, 2024 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.30% | 3,147,816 |
Oct 11, 2024 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 0.36% | 1,056,588 |
Oct 10, 2024 | 0.58 | 0.59 | 0.50 | 0.59 | 0.59 | 0.86% | 12,254,216 |
Oct 9, 2024 | 0.63 | 0.65 | 0.58 | 0.58 | 0.58 | -6.47% | 2,447,751 |
Oct 8, 2024 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.57% | 1,837,960 |
Oct 7, 2024 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -7.53% | 1,392,011 |
Oct 4, 2024 | 0.60 | 0.70 | 0.60 | 0.68 | 0.68 | 15.26% | 4,565,559 |
Oct 3, 2024 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.08% | 1,454,411 |
Oct 2, 2024 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.40% | 2,230,611 |
Oct 1, 2024 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.66% | 1,238,290 |
Sep 30, 2024 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | 0.96% | 3,154,848 |
Sep 27, 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.61% | 1,849,008 |
Sep 26, 2024 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 2.88% | 2,861,535 |
Sep 25, 2024 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | -0.91% | 2,668,861 |
Sep 24, 2024 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 8.46% | 2,729,495 |
Sep 23, 2024 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -3.98% | 1,818,426 |
Sep 20, 2024 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.22% | 8,464,518 |
Sep 19, 2024 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 9.81% | 4,963,272 |
Sep 18, 2024 | 0.53 | 0.60 | 0.51 | 0.56 | 0.56 | 8.81% | 6,689,157 |
Sep 17, 2024 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -2.10% | 2,256,449 |
Sep 16, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.07% | 2,150,957 |
Sep 13, 2024 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 2.49% | 978,433 |
Sep 12, 2024 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 1.82% | 2,128,558 |
Sep 11, 2024 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -0.97% | 2,024,247 |
Sep 10, 2024 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 0.82% | 3,280,436 |
Sep 9, 2024 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | 0.46% | 1,508,220 |
Sep 6, 2024 | 0.52 | 0.54 | 0.49 | 0.50 | 0.50 | -4.79% | 2,558,595 |
Sep 5, 2024 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -2.77% | 2,864,450 |
Sep 4, 2024 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -3.43% | 4,008,525 |
Sep 3, 2024 | 0.60 | 0.60 | 0.54 | 0.56 | 0.56 | -7.08% | 4,220,716 |
Aug 30, 2024 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,494,518 |
Aug 29, 2024 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | 2.44% | 1,362,282 |
Aug 28, 2024 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.05% | 2,436,593 |
Aug 27, 2024 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -4.89% | 2,074,388 |
Aug 26, 2024 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -2.70% | 1,978,186 |
Aug 23, 2024 | 0.60 | 0.67 | 0.59 | 0.66 | 0.66 | 11.81% | 4,757,351 |
Aug 22, 2024 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.44% | 1,522,425 |
Aug 21, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.57% | 1,572,547 |
Aug 20, 2024 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.89% | 1,312,569 |
Aug 19, 2024 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 2.39% | 2,064,081 |
Aug 16, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.36% | 2,144,385 |
Aug 15, 2024 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 0.26% | 2,048,464 |
Aug 14, 2024 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -6.35% | 3,834,455 |
Aug 13, 2024 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.81% | 3,302,167 |
Aug 12, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.38% | 2,169,063 |
Aug 9, 2024 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -1.61% | 1,479,738 |
Aug 8, 2024 | 0.66 | 0.74 | 0.64 | 0.65 | 0.65 | 4.92% | 2,594,556 |
Aug 7, 2024 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -5.28% | 3,118,421 |
Aug 6, 2024 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.47% | 1,158,435 |
Aug 5, 2024 | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | -2.11% | 1,402,097 |
Aug 2, 2024 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -6.89% | 2,646,646 |
Aug 1, 2024 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 0.06% | 2,092,735 |
Jul 31, 2024 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | -1.84% | 2,393,621 |
Jul 30, 2024 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.36% | 2,014,285 |
Jul 29, 2024 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -0.46% | 1,672,613 |
Jul 26, 2024 | 0.72 | 0.74 | 0.69 | 0.72 | 0.72 | -0.17% | 2,882,691 |
Jul 25, 2024 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -1.17% | 1,465,839 |
Jul 24, 2024 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -1.81% | 1,022,418 |
Jul 23, 2024 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.19% | 1,208,265 |
Jul 22, 2024 | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -3.85% | 1,455,682 |
Jul 19, 2024 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 1.78% | 3,591,201 |
Jul 18, 2024 | 0.76 | 0.79 | 0.74 | 0.75 | 0.75 | -2.86% | 1,250,959 |
Jul 17, 2024 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.89% | 1,211,697 |
Jul 16, 2024 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.78% | 2,541,245 |
Jul 15, 2024 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -0.58% | 4,005,041 |
Jul 12, 2024 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 3.58% | 4,306,519 |
Jul 11, 2024 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 7.35% | 4,376,846 |
Jul 10, 2024 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.30% | 3,501,912 |
Jul 9, 2024 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 2.75% | 4,815,665 |
Jul 8, 2024 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 2.92% | 4,018,241 |
Jul 5, 2024 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 2.53% | 2,248,275 |
Jul 3, 2024 | 0.68 | 0.71 | 0.64 | 0.64 | 0.64 | -6.27% | 4,306,228 |
Jul 2, 2024 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 9.72% | 4,879,707 |