Skip to main content

Qurate Retail Inc Series B (NQ: QRTEB )

4.120 +0.120 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.273 5.301 5.219 5.273 6,235 -0.10(-1.78%)
Oct 29, 2020 5.388 5.586 5.250 5.369 17,006 -0.08(-1.49%)
Oct 28, 2020 5.389 5.543 5.319 5.450 37,687 -0.16(-2.88%)
Oct 27, 2020 5.727 5.727 5.591 5.612 2,443 -0.08(-1.35%)
Oct 26, 2020 5.627 5.772 5.512 5.688 14,690 -0.07(-1.21%)
Oct 23, 2020 5.774 5.789 5.697 5.758 10,132 -0.01(-0.13%)
Oct 22, 2020 5.635 5.766 5.589 5.766 17,931 +0.05(+0.94%)
Oct 21, 2020 5.781 5.789 5.679 5.712 8,802 +0.04(+0.68%)
Oct 20, 2020 5.797 5.924 5.673 5.673 9,297 +0.05(+0.82%)
Oct 19, 2020 5.920 6.105 5.627 5.627 20,108 -0.28(-4.82%)
Oct 16, 2020 5.928 6.336 5.912 5.912 57,157 -0.08(-1.29%)
Oct 15, 2020 5.920 6.006 5.897 5.989 7,316 -0.02(-0.26%)
Oct 14, 2020 6.074 6.081 5.935 6.004 17,043 +0.01(+0.13%)
Oct 13, 2020 5.935 6.081 5.935 5.997 12,646 -0.05(-0.89%)
Oct 12, 2020 6.128 6.128 6.020 6.051 25,428 +0.11(+1.81%)
Oct 09, 2020 6.135 6.135 5.943 5.943 27,669 -0.18(-2.89%)
Oct 08, 2020 6.081 6.120 5.851 6.120 19,447 +0.15(+2.45%)
Oct 07, 2020 6.004 6.289 5.843 5.974 23,421 -0.13(-2.14%)
Oct 06, 2020 6.205 6.297 5.812 6.105 31,481 -0.08(-1.37%)
Oct 05, 2020 6.128 6.336 6.058 6.189 18,443 -0.10(-1.59%)
Oct 02, 2020 6.158 6.505 5.839 6.289 35,853 +0.06(+0.99%)
Oct 01, 2020 6.128 6.305 6.128 6.228 21,302 +0.08(+1.25%)
Sep 30, 2020 6.305 6.520 6.120 6.151 54,611 -0.21(-3.27%)
Sep 29, 2020 6.636 6.651 6.005 6.359 35,938 -0.42(-6.24%)
Sep 28, 2020 6.166 7.159 5.858 6.782 85,108 +0.63(+10.26%)
Sep 25, 2020 6.158 6.528 5.789 6.151 94,439 +0.06(+1.01%)
Sep 24, 2020 6.312 6.651 5.997 6.089 57,384 -0.24(-3.77%)
Sep 23, 2020 7.159 7.352 6.328 6.328 126,421 -1.12(-14.99%)
Sep 22, 2020 7.513 7.621 7.128 7.444 124,241 +0.05(+0.62%)
Sep 21, 2020 8.152 8.152 7.005 7.398 285,101 -1.36(-15.55%)
Sep 18, 2020 9.815 10.20 8.476 8.760 437,122 -0.84(-8.74%)
Sep 17, 2020 10.78 13.86 8.784 9.599 941,751 -3.03(-23.96%)
Sep 16, 2020 5.135 21.90 5.135 12.62 2,794,486 +7.73(+157.86%)
Sep 15, 2020 5.127 5.250 4.773 4.896 26,209 -2.44(-33.26%)
Sep 14, 2020 7.303 7.336 7.303 7.336 2,300 +0.40(+5.75%)
Sep 11, 2020 6.937 6.937 6.937 22 +0.00(+0.00%)
Sep 10, 2020 6.937 6.937 6.937 117 +0.00(+0.00%)
Sep 09, 2020 6.937 6.937 6.937 81 +0.00(+0.00%)
Sep 08, 2020 6.937 6.937 6.937 6.937 311 +0.00(+0.00%)
Sep 04, 2020 6.937 6.937 6.937 42 +0.00(+0.00%)
Sep 03, 2020 7.270 7.649 6.877 6.937 7,212 -0.03(-0.48%)
Sep 02, 2020 7.223 7.350 6.970 6.970 6,001 -0.37(-4.99%)
Sep 01, 2020 7.064 7.469 7.064 7.336 3,265 -0.21(-2.73%)
Aug 31, 2020 7.420 7.649 7.150 7.542 4,456 -0.03(-0.44%)
Aug 28, 2020 7.090 7.928 7.070 7.576 6,013 +0.23(+3.17%)
Aug 27, 2020 7.476 7.476 7.343 7.343 1,575 +0.09(+1.28%)
Aug 26, 2020 7.250 7.250 7.250 7.250 381 +0.03(+0.37%)
Aug 25, 2020 7.516 7.516 7.223 7.223 626 -0.08(-1.05%)
Aug 24, 2020 6.891 7.516 6.891 7.300 11,742 +0.50(+7.28%)
Aug 21, 2020 6.804 6.804 6.804 15 +0.00(+0.00%)
Aug 20, 2020 6.804 6.804 6.804 6.804 281 +0.17(+2.61%)
Aug 19, 2020 6.911 6.917 6.631 6.631 3,501 -0.31(-4.50%)
Aug 18, 2020 6.944 6.944 6.944 58 +0.00(+0.00%)
Aug 17, 2020 6.990 6.990 6.851 6.944 1,850 -0.15(-2.06%)
Aug 14, 2020 7.090 7.090 7.090 42 +0.00(+0.00%)
Aug 13, 2020 7.090 7.090 7.090 51 +0.00(+0.00%)
Aug 12, 2020 7.090 7.090 7.090 216 +0.00(+0.00%)
Aug 11, 2020 7.981 8.108 7.090 7.090 21,173 -0.57(-7.38%)
Aug 10, 2020 7.622 7.656 7.622 7.656 682 +0.08(+1.05%)
Aug 07, 2020 7.649 7.842 7.576 7.576 2,104 +0.30(+4.11%)
Aug 06, 2020 7.276 7.276 7.276 31 +0.00(+0.00%)
Aug 05, 2020 7.276 7.276 7.276 25 +0.00(+0.00%)
Aug 04, 2020 7.276 7.276 7.276 18 +0.00(+0.00%)
Aug 03, 2020 7.446 7.446 7.276 7.276 5,044 -0.12(-1.63%)
Jul 31, 2020 7.383 7.397 7.383 7.397 2,405 +0.52(+7.55%)
Jul 30, 2020 6.877 6.877 6.877 6.877 211 -0.04(-0.58%)
Jul 29, 2020 6.917 6.917 6.917 254 +0.00(+0.00%)
Jul 28, 2020 6.817 6.917 6.817 6.917 726 +0.43(+6.67%)
Jul 27, 2020 6.492 6.492 6.485 6.485 2,244 +0.19(+2.96%)
Jul 24, 2020 6.299 6.299 6.299 6.299 150 +0.13(+2.16%)
Jul 23, 2020 6.166 6.166 6.166 6.166 614 -0.12(-1.87%)
Jul 22, 2020 6.283 6.283 6.283 6.283 1,037 -0.41(-6.09%)
Jul 21, 2020 6.691 6.691 6.691 230 +0.00(+0.00%)
Jul 20, 2020 6.691 6.691 6.691 296 +0.00(+0.00%)
Jul 17, 2020 6.691 6.691 6.691 6.691 300 +0.20(+3.07%)
Jul 16, 2020 6.492 6.492 6.492 6.492 423 +0.08(+1.32%)
Jul 15, 2020 6.432 6.432 6.405 6.407 613 +0.14(+2.15%)
Jul 14, 2020 6.305 6.317 6.272 6.272 1,698 -0.14(-2.18%)
Jul 13, 2020 6.412 6.412 6.412 6.412 736 +0.00(+0.00%)
Jul 10, 2020 6.359 6.412 6.359 6.412 902 +0.24(+3.88%)
Jul 09, 2020 6.172 6.172 6.172 6.172 1,311 -0.23(-3.53%)
Jul 08, 2020 6.398 6.398 6.398 115 +0.00(+0.00%)
Jul 07, 2020 6.365 6.398 6.365 6.398 678 -0.21(-3.22%)
Jul 06, 2020 6.611 6.611 6.611 6.611 655 +0.09(+1.33%)
Jul 02, 2020 6.558 6.558 6.525 6.525 451 +0.26(+4.14%)
Jul 01, 2020 6.265 6.265 6.265 45 +0.00(+0.00%)
Jun 30, 2020 6.265 6.265 6.265 7 +0.00(+0.00%)
Jun 29, 2020 6.265 6.265 6.265 6.265 443 +0.20(+3.32%)
Jun 26, 2020 6.064 6.064 6.064 46 +0.00(+0.00%)
Jun 25, 2020 6.064 6.064 6.064 24 +0.00(+0.00%)
Jun 24, 2020 6.064 6.064 6.064 350 +0.00(+0.00%)
Jun 23, 2020 6.046 6.064 6.046 6.064 571 -0.03(-0.56%)
Jun 22, 2020 5.906 6.099 5.906 6.098 2,207 -0.17(-2.66%)
Jun 19, 2020 6.405 6.445 6.265 6.265 22,251 -0.01(-0.21%)
Jun 18, 2020 6.279 6.279 6.279 39 +0.00(+0.00%)
Jun 17, 2020 6.265 6.565 6.265 6.279 2,996 +0.13(+2.17%)
Jun 16, 2020 6.146 6.146 6.146 6.146 423 +0.09(+1.54%)
Jun 15, 2020 5.986 6.053 5.986 6.053 6,522 +0.43(+7.56%)
Jun 12, 2020 5.627 5.627 5.627 1 +0.00(+0.00%)
Jun 11, 2020 5.607 5.634 5.560 5.627 5,520 -0.31(-5.26%)
Jun 10, 2020 5.933 6.119 5.902 5.940 17,024 -0.43(-6.69%)
Jun 09, 2020 6.365 6.365 6.365 72 +0.00(+0.00%)
Jun 08, 2020 6.265 6.418 6.265 6.365 3,253 +0.13(+2.13%)
Jun 05, 2020 6.279 6.279 6.053 6.232 3,006 -0.03(-0.43%)
Jun 04, 2020 6.152 6.259 6.152 6.259 3,070 +0.44(+7.54%)
Jun 03, 2020 5.820 5.820 5.820 5.820 503 +0.00(+0.00%)
Jun 02, 2020 5.820 5.820 5.820 5.820 1,748 +0.11(+1.86%)
Jun 01, 2020 5.527 5.713 5.527 5.713 2,554 +0.17(+2.99%)
May 29, 2020 5.547 5.547 5.547 142 +0.00(+0.00%)
May 28, 2020 5.547 5.547 5.547 118 +0.00(+0.00%)
May 27, 2020 5.454 5.554 5.454 5.547 5,612 +0.19(+3.50%)
May 26, 2020 5.348 5.360 5.348 5.360 1,138 +0.25(+4.99%)
May 22, 2020 5.105 5.105 5.105 5.105 300 -0.10(-1.98%)
May 21, 2020 5.248 5.248 5.178 5.208 735 +0.01(+0.13%)
May 20, 2020 5.161 5.208 5.161 5.201 10,163 +0.26(+5.25%)
May 19, 2020 4.942 4.942 4.942 4.942 7,126 -0.18(-3.51%)
May 18, 2020 5.161 5.193 5.121 5.121 3,647 -0.07(-1.28%)
May 15, 2020 5.188 5.188 5.188 270 +0.00(+0.00%)
May 14, 2020 5.188 5.188 5.188 207 +0.00(+0.00%)
May 13, 2020 5.188 5.188 5.188 336 +0.00(+0.00%)
May 12, 2020 5.155 5.201 5.155 5.188 10,568 -0.13(-2.38%)
May 11, 2020 5.314 5.314 5.314 37 +0.00(+0.00%)
May 08, 2020 5.155 5.314 5.155 5.314 5,863 +0.27(+5.41%)
May 07, 2020 5.501 5.501 5.042 5.042 2,328 -0.13(-2.45%)
May 06, 2020 5.248 5.254 5.168 5.168 2,020 -0.35(-6.27%)
May 05, 2020 5.334 5.514 5.334 5.514 1,971 +0.27(+5.20%)
May 04, 2020 5.008 5.241 5.008 5.241 5,262 +0.07(+1.29%)
May 01, 2020 5.155 5.261 5.135 5.175 33,978 -0.46(-8.15%)
Apr 30, 2020 5.634 5.634 5.634 5.634 327 +0.01(+0.12%)
Apr 29, 2020 5.254 5.647 5.254 5.627 8,255 +0.34(+6.42%)
Apr 28, 2020 5.520 5.520 5.208 5.288 3,933 +0.47(+9.66%)
Apr 27, 2020 4.822 4.822 4.822 323 +0.00(+0.00%)
Apr 24, 2020 4.889 4.889 4.815 4.822 751 -0.07(-1.36%)
Apr 23, 2020 4.889 4.889 4.889 4.889 497 +0.14(+2.97%)
Apr 22, 2020 4.829 4.829 4.403 4.747 4,414 -0.51(-9.76%)
Apr 21, 2020 5.261 5.261 5.261 372 +0.00(+0.00%)
Apr 20, 2020 5.294 5.294 5.261 5.261 914 +0.21(+4.08%)
Apr 17, 2020 4.649 5.055 4.649 5.055 601 +0.29(+6.15%)
Apr 16, 2020 4.722 4.762 4.722 4.762 807 -0.03(-0.56%)
Apr 15, 2020 4.776 4.789 4.776 4.789 676 -0.19(-3.88%)
Apr 14, 2020 5.075 5.075 4.932 4.982 4,318 -0.15(-2.98%)
Apr 13, 2020 5.135 5.135 5.135 763 +0.00(+0.00%)
Apr 09, 2020 5.234 5.261 5.048 5.135 6,765 +0.31(+6.34%)
Apr 08, 2020 4.323 4.829 4.323 4.829 8,282 +1.17(+32.00%)
Apr 07, 2020 3.658 3.658 3.658 177 +0.00(+0.00%)
Apr 06, 2020 3.658 3.658 3.658 84 +0.00(+0.00%)
Apr 03, 2020 3.658 3.658 3.658 3.658 300 -0.24(-6.14%)
Apr 02, 2020 3.898 3.898 3.898 153 +0.00(+0.00%)
Apr 01, 2020 3.898 3.898 3.898 3.898 1,348 -0.15(-3.65%)
Mar 31, 2020 4.045 4.045 4.045 4.045 266 +0.22(+5.78%)
Mar 30, 2020 3.824 3.824 3.824 165 +0.00(+0.00%)
Mar 27, 2020 3.665 3.824 3.665 3.824 2,555 +0.08(+2.13%)
Mar 26, 2020 3.745 3.745 3.745 3.745 518 +0.00(+0.00%)
Mar 25, 2020 3.292 3.745 3.292 3.745 461 +0.35(+10.39%)
Mar 24, 2020 3.206 3.419 3.186 3.392 2,256 +0.57(+20.28%)
Mar 23, 2020 2.820 2.820 2.820 168 +0.00(+0.00%)
Mar 20, 2020 2.820 2.820 2.820 2.820 150 +0.19(+7.13%)
Mar 19, 2020 2.880 2.886 2.627 2.632 3,492 -0.15(-5.32%)
Mar 18, 2020 2.813 2.813 2.780 2.780 413 -0.11(-3.95%)
Mar 17, 2020 2.880 2.894 2.880 2.894 1,515 -0.18(-5.75%)
Mar 16, 2020 2.827 3.079 2.827 3.071 7,401 +0.24(+8.64%)
Mar 13, 2020 2.827 2.827 2.827 2.827 902 +0.01(+0.24%)
Mar 12, 2020 3.046 3.046 2.820 2.820 3,427 -0.43(-13.29%)
Mar 11, 2020 3.405 3.405 3.252 3.252 348 -0.23(-6.50%)
Mar 10, 2020 3.479 3.479 3.479 3.479 193 +0.23(+6.95%)
Mar 09, 2020 3.299 3.299 3.006 3.252 4,290 -0.31(-8.60%)
Mar 06, 2020 3.552 3.705 3.552 3.558 3,608 -0.18(-4.80%)
Mar 05, 2020 3.738 3.738 3.738 40 +0.00(+0.00%)
Mar 04, 2020 3.977 3.977 3.738 3.738 3,396 -0.29(-7.11%)
Mar 03, 2020 4.217 4.376 4.024 4.024 1,853 -0.23(-5.47%)
Mar 02, 2020 4.257 4.476 4.197 4.257 6,239 -0.22(-4.90%)
Feb 28, 2020 4.376 4.476 4.004 4.476 2,856 +0.37(+8.90%)
Feb 27, 2020 4.337 4.337 3.918 4.110 3,901 -0.15(-3.44%)
Feb 26, 2020 6.126 6.219 4.257 4.257 14,874 -1.54(-26.56%)
Feb 25, 2020 5.796 5.796 5.796 5.796 302 -0.09(-1.59%)
Feb 24, 2020 5.890 5.890 5.890 5.890 332 -0.27(-4.37%)
Feb 21, 2020 6.319 6.319 6.146 6.159 1,954 -0.49(-7.40%)
Feb 20, 2020 6.651 6.651 6.651 6.651 1,512 +0.53(+8.70%)
Feb 19, 2020 6.119 6.119 6.119 60 +0.00(+0.00%)
Feb 18, 2020 6.119 6.119 6.119 10 +0.00(+0.00%)
Feb 14, 2020 6.119 6.119 6.119 16 +0.00(+0.00%)
Feb 13, 2020 6.119 6.119 6.119 6.119 753 +0.33(+5.63%)
Feb 12, 2020 5.793 5.793 5.793 1 +0.00(+0.00%)
Feb 11, 2020 5.840 5.913 5.787 5.793 11,796 +0.15(+2.59%)
Feb 10, 2020 5.527 5.647 5.507 5.647 6,863 -0.07(-1.16%)
Feb 07, 2020 5.713 5.713 5.713 4 +0.00(+0.00%)
Feb 06, 2020 5.713 5.713 5.713 112 +0.00(+0.00%)
Feb 05, 2020 5.713 5.713 5.713 5.713 154 +0.16(+2.87%)
Feb 04, 2020 5.614 5.660 5.534 5.554 3,067 -0.01(-0.12%)
Feb 03, 2020 5.560 5.560 5.560 5.560 211 -0.13(-2.22%)
Jan 31, 2020 5.667 5.687 5.663 5.687 902 +0.00(+0.00%)
Jan 30, 2020 5.687 5.687 5.687 5.687 157 -0.19(-3.17%)
Jan 29, 2020 5.940 6.053 5.873 5.873 3,680 -0.03(-0.56%)
Jan 28, 2020 5.780 5.979 5.780 5.906 2,692 +0.22(+3.86%)
Jan 27, 2020 5.607 5.687 5.607 5.687 768 +0.02(+0.41%)
Jan 24, 2020 5.627 5.664 5.627 5.664 2,856 -0.33(-5.49%)
Jan 23, 2020 5.993 5.993 5.993 5.993 159 -0.09(-1.53%)
Jan 22, 2020 5.680 6.086 5.680 6.086 917 +0.05(+0.88%)
Jan 21, 2020 6.033 6.033 6.033 6.033 196 +0.25(+4.37%)
Jan 17, 2020 5.780 5.780 5.780 5.780 150 -0.07(-1.25%)
Jan 16, 2020 5.853 5.853 5.853 5.853 273 +0.04(+0.67%)
Jan 15, 2020 5.806 5.814 5.806 5.814 526 -0.04(-0.67%)
Jan 14, 2020 5.826 5.853 5.793 5.853 1,508 +0.01(+0.23%)
Jan 13, 2020 5.840 5.840 5.840 5.840 798 +0.65(+12.56%)
Jan 10, 2020 5.188 5.188 5.188 121 +0.00(+0.00%)
Jan 09, 2020 5.188 5.188 5.188 5.188 837 -0.07(-1.39%)
Jan 08, 2020 5.308 5.368 5.261 5.261 23,658 +0.23(+4.49%)
Jan 07, 2020 5.035 5.035 5.035 270 +0.00(+0.00%)
Jan 06, 2020 5.035 5.035 5.035 529 +0.00(+0.00%)
Jan 03, 2020 5.035 5.035 5.035 5.035 300 -0.47(-8.57%)
Jan 02, 2020 5.600 5.600 5.507 5.507 1,294 -0.14(-2.47%)
Dec 31, 2019 5.527 5.647 5.527 5.647 1,202 -0.03(-0.50%)
Dec 30, 2019 5.381 5.771 5.381 5.675 3,844 -0.26(-4.34%)
Dec 27, 2019 5.710 5.936 5.667 5.933 4,209 +0.31(+5.56%)
Dec 26, 2019 5.520 5.620 5.461 5.620 9,554 +0.32(+6.02%)
Dec 24, 2019 5.301 5.301 5.301 12 +0.00(+0.00%)
Dec 23, 2019 5.301 5.301 5.301 76 +0.00(+0.00%)
Dec 20, 2019 5.268 5.374 5.268 5.301 1,954 +0.05(+1.01%)
Dec 19, 2019 5.215 5.248 5.215 5.248 342 -0.06(-1.13%)
Dec 18, 2019 5.387 5.387 5.301 5.308 6,664 -0.11(-2.09%)
Dec 17, 2019 5.294 5.474 5.288 5.421 7,851 -0.03(-0.61%)
Dec 16, 2019 5.341 5.454 5.341 5.454 1,865 -0.02(-0.36%)
Dec 13, 2019 5.780 5.780 5.474 5.474 4,811 -0.27(-4.64%)
Dec 12, 2019 5.587 5.740 5.587 5.740 4,745 +0.27(+4.86%)
Dec 11, 2019 5.534 5.534 5.454 5.474 4,029 +0.01(+0.24%)
Dec 10, 2019 5.707 5.707 5.354 5.461 29,949 -0.39(-6.70%)
Dec 09, 2019 5.853 5.853 5.853 5.853 717 +0.03(+0.45%)
Dec 06, 2019 5.720 5.873 5.720 5.826 7,367 +0.10(+1.71%)
Dec 05, 2019 5.760 5.760 5.727 5.729 5,098 -0.30(-5.04%)
Dec 04, 2019 6.033 6.033 6.033 6.033 759 -0.17(-2.68%)
Dec 03, 2019 6.199 6.199 6.199 15 +0.00(+0.00%)
Dec 02, 2019 6.272 6.312 6.179 6.199 1,520 -0.05(-0.85%)
Nov 29, 2019 6.252 6.252 6.252 6.252 902 -0.13(-2.05%)
Nov 27, 2019 6.372 6.383 6.359 6.383 2,856 +0.26(+4.31%)
Nov 26, 2019 6.119 6.119 6.119 28 +0.00(+0.00%)
Nov 22, 2019 6.119 6.119 6.119 0 +0.00(+0.00%)
Nov 21, 2019 6.132 6.132 6.119 6.119 461 -0.16(-2.54%)
Nov 20, 2019 6.239 6.279 6.239 6.279 1,517 -0.29(-4.39%)
Nov 19, 2019 6.458 6.567 6.458 6.567 455 +0.01(+0.14%)
Nov 18, 2019 6.541 6.606 6.541 6.558 1,172 -0.15(-2.18%)
Nov 15, 2019 6.704 6.704 6.704 135 +0.00(+0.00%)
Nov 14, 2019 6.704 6.704 6.704 6.704 753 -0.34(-4.83%)
Nov 13, 2019 7.045 7.045 7.045 160 +0.00(+0.00%)
Nov 12, 2019 7.040 7.045 7.040 7.045 1,056 +0.17(+2.44%)
Nov 11, 2019 6.864 6.877 6.864 6.877 1,698 +0.62(+9.96%)
Nov 07, 2019 6.255 6.255 6.255 0 -0.05(-0.81%)
Nov 06, 2019 6.305 6.305 6.305 57 +0.00(+0.00%)
Nov 05, 2019 6.305 6.305 6.305 6.305 342 +0.00(+0.00%)
Nov 04, 2019 6.305 6.305 6.305 6.305 174 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.