Qurate Retail, Inc. (QRTEB)
NASDAQ: QRTEB · Real-Time Price · USD
3.810
+0.020 (0.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | -0.26% | 569 |
| Sep 24, 2024 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -1.04% | 466 |
| Sep 23, 2024 | 3.83 | 3.85 | 3.68 | 3.84 | 3.84 | 0.52% | 1,296 |
| Sep 20, 2024 | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | 0.53% | 7,571 |
| Sep 19, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 627 |
| Sep 18, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,036 |
| Sep 17, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 960 |
| Sep 16, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.18% | 992 |
| Sep 13, 2024 | 3.69 | 3.86 | 3.65 | 3.86 | 3.86 | 2.39% | 3,045 |
| Sep 12, 2024 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 4.43% | 1,514 |
| Sep 11, 2024 | 3.55 | 3.78 | 3.55 | 3.61 | 3.61 | -2.43% | 2,026 |
| Sep 10, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 804 |
| Sep 9, 2024 | 3.70 | 3.78 | 3.60 | 3.60 | 3.60 | -3.49% | 3,381 |
| Sep 6, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.85% | 289 |
| Sep 5, 2024 | 3.77 | 3.92 | 3.72 | 3.92 | 3.92 | 3.16% | 1,799 |
| Sep 4, 2024 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | - | 2,667 |
| Sep 3, 2024 | 3.92 | 3.93 | 3.80 | 3.80 | 3.80 | -4.04% | 1,358 |
| Aug 30, 2024 | 4.22 | 4.23 | 3.96 | 3.96 | 3.96 | 0.25% | 2,494 |
| Aug 29, 2024 | 4.39 | 4.67 | 3.88 | 3.95 | 3.95 | -6.62% | 12,115 |
| Aug 28, 2024 | 4.75 | 4.75 | 4.23 | 4.23 | 4.23 | -2.53% | 3,694 |
| Aug 27, 2024 | 4.36 | 4.90 | 4.13 | 4.34 | 4.34 | -2.25% | 9,538 |
| Aug 26, 2024 | 4.10 | 4.85 | 4.10 | 4.44 | 4.44 | 8.29% | 12,795 |
| Aug 23, 2024 | 3.65 | 4.15 | 3.53 | 4.10 | 4.10 | 14.85% | 11,769 |
| Aug 22, 2024 | 3.62 | 3.78 | 3.56 | 3.57 | 3.57 | -5.31% | 2,260 |
| Aug 21, 2024 | 3.66 | 3.80 | 3.31 | 3.77 | 3.77 | -2.08% | 4,062 |
| Aug 20, 2024 | 4.10 | 4.10 | 3.30 | 3.85 | 3.85 | -7.00% | 30,664 |
| Aug 19, 2024 | 4.17 | 4.25 | 3.89 | 4.14 | 4.14 | 0.98% | 12,673 |
| Aug 16, 2024 | 3.92 | 4.71 | 3.70 | 4.10 | 4.10 | 10.81% | 26,808 |
| Aug 15, 2024 | 3.83 | 3.90 | 3.68 | 3.70 | 3.70 | 0.54% | 2,152 |
| Aug 14, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 327 |
| Aug 13, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 341 |
| Aug 12, 2024 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -1.07% | 1,164 |
| Aug 9, 2024 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -1.32% | 562 |
| Aug 8, 2024 | 3.88 | 4.05 | 3.77 | 3.79 | 3.79 | 5.28% | 7,988 |
| Aug 7, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.96% | 720 |
| Aug 6, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.34% | 450 |
| Aug 5, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.75% | 1,026 |
| Aug 2, 2024 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.85% | 3,647 |
| Aug 1, 2024 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -1.51% | 1,306 |
| Jul 31, 2024 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | -0.25% | 2,250 |
| Jul 30, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.21% | 475 |
| Jul 29, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 1.49% | 1,641 |
| Jul 26, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 700 |
| Jul 25, 2024 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 2.80% | 1,973 |
| Jul 24, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.26% | 1,121 |
| Jul 23, 2024 | 3.85 | 4.19 | 3.67 | 3.98 | 3.98 | 4.74% | 3,801 |
| Jul 22, 2024 | 4.15 | 4.15 | 3.60 | 3.80 | 3.80 | -5.47% | 5,555 |
| Jul 19, 2024 | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | 0.50% | 972 |
| Jul 18, 2024 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -2.91% | 1,183 |
| Jul 17, 2024 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.90% | 987 |
| Jul 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 1,344 |
| Jul 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 742 |
| Jul 12, 2024 | 3.86 | 4.14 | 3.86 | 4.02 | 4.02 | -1.23% | 1,808 |
| Jul 11, 2024 | 3.90 | 4.07 | 3.90 | 4.07 | 4.07 | 4.36% | 1,303 |
| Jul 10, 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -1.76% | 1,499 |
| Jul 9, 2024 | 3.99 | 3.99 | 3.94 | 3.97 | 3.97 | 2.58% | 1,325 |
| Jul 8, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 167 |
| Jul 5, 2024 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -1.53% | 1,251 |
| Jul 3, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 133 |
| Jul 2, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -2.72% | 842 |
| Jul 1, 2024 | 3.82 | 4.04 | 3.82 | 4.04 | 4.04 | -4.49% | 2,165 |
| Jun 28, 2024 | 4.01 | 4.23 | 3.98 | 4.23 | 4.23 | 9.02% | 30,797 |
| Jun 27, 2024 | 3.72 | 3.88 | 3.70 | 3.88 | 3.88 | -3.48% | 1,710 |
| Jun 26, 2024 | 3.80 | 4.06 | 3.80 | 4.02 | 4.02 | 5.79% | 1,624 |
| Jun 25, 2024 | 3.84 | 4.08 | 3.77 | 3.80 | 3.80 | -7.32% | 2,379 |
| Jun 24, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.49% | 761 |
| Jun 21, 2024 | 3.92 | 3.92 | 3.83 | 3.85 | 3.85 | -1.28% | 3,360 |
| Jun 20, 2024 | 3.97 | 4.23 | 3.71 | 3.90 | 3.90 | 5.98% | 6,802 |
| Jun 18, 2024 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -0.54% | 1,969 |
| Jun 17, 2024 | 3.67 | 3.77 | 3.60 | 3.70 | 3.70 | -3.90% | 2,052 |
| Jun 14, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -2.28% | 2,479 |
| Jun 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | 440 |
| Jun 12, 2024 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 1,753 |
| Jun 11, 2024 | 3.94 | 4.24 | 3.94 | 4.02 | 4.02 | -1.23% | 11,075 |
| Jun 10, 2024 | 3.90 | 4.07 | 3.90 | 4.07 | 4.07 | 3.56% | 1,957 |
| Jun 7, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.91% | 4,376 |
| Jun 6, 2024 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | -5.76% | 1,242 |
| Jun 5, 2024 | 3.94 | 4.34 | 3.94 | 4.34 | 4.34 | 6.11% | 7,503 |
| Jun 4, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07% | 1,289 |
| Jun 3, 2024 | 4.19 | 4.36 | 3.92 | 3.93 | 3.93 | - | 6,367 |
| May 31, 2024 | 4.07 | 4.21 | 3.93 | 3.93 | 3.93 | 0.51% | 1,511 |
| May 30, 2024 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | 0.26% | 5,842 |
| May 29, 2024 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -4.41% | 1,045 |
| May 28, 2024 | 3.96 | 4.16 | 3.96 | 4.08 | 4.08 | 1.75% | 5,307 |
| May 24, 2024 | 4.40 | 4.40 | 4.01 | 4.01 | 4.01 | -8.86% | 7,661 |
| May 23, 2024 | 4.55 | 4.55 | 4.08 | 4.40 | 4.40 | -4.35% | 8,625 |
| May 22, 2024 | 4.12 | 4.60 | 4.09 | 4.60 | 4.60 | 16.07% | 8,698 |
| May 21, 2024 | 3.76 | 4.10 | 3.76 | 3.96 | 3.96 | 1.10% | 2,804 |
| May 20, 2024 | 3.91 | 4.14 | 3.91 | 3.92 | 3.92 | -5.54% | 1,880 |
| May 17, 2024 | 4.20 | 4.30 | 3.80 | 4.15 | 4.15 | 5.06% | 5,641 |
| May 16, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | 787 |
| May 15, 2024 | 4.30 | 4.30 | 3.89 | 4.04 | 4.04 | 1.76% | 1,531 |
| May 14, 2024 | 4.03 | 4.03 | 3.97 | 3.97 | 3.97 | -1.98% | 1,569 |
| May 13, 2024 | 4.29 | 4.30 | 4.01 | 4.05 | 4.05 | -3.34% | 1,712 |
| May 10, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 525 |
| May 9, 2024 | 4.08 | 4.15 | 3.96 | 4.15 | 4.15 | -6.53% | 1,271 |
| May 8, 2024 | 4.57 | 4.57 | 4.10 | 4.44 | 4.44 | 8.03% | 1,888 |
| May 7, 2024 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | -2.14% | 975 |
| May 6, 2024 | 4.38 | 4.46 | 4.20 | 4.20 | 4.20 | -1.18% | 2,193 |
| May 3, 2024 | 4.22 | 4.43 | 4.22 | 4.25 | 4.25 | 5.46% | 1,403 |