Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qurate Retail Inc Series B (NQ: QRTEB )

4.250 +0.220 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.750 6.050 5.750 5.850 3,977 +0.10(+1.74%)
Oct 28, 2022 6.039 6.039 5.750 5.750 4,053 -0.27(-4.42%)
Oct 27, 2022 6.550 6.630 6.000 6.016 7,318 -0.61(-9.26%)
Oct 26, 2022 6.760 6.770 6.570 6.630 2,106 -0.12(-1.78%)
Oct 25, 2022 6.790 6.790 6.610 6.750 1,287 +0.05(+0.80%)
Oct 24, 2022 6.570 6.697 6.567 6.697 1,106 -0.10(-1.52%)
Oct 21, 2022 6.560 6.800 6.560 6.800 1,039 +0.00(+0.00%)
Oct 20, 2022 7.000 7.000 6.670 6.800 1,948 -0.20(-2.86%)
Oct 19, 2022 6.540 7.000 6.500 7.000 7,443 +0.21(+3.09%)
Oct 18, 2022 6.650 6.950 6.500 6.790 4,019 -0.36(-5.03%)
Oct 17, 2022 7.240 7.240 6.800 7.150 853 +0.59(+8.99%)
Oct 14, 2022 6.980 6.980 6.560 6.560 2,064 -0.27(-3.95%)
Oct 13, 2022 6.550 6.890 6.550 6.830 1,511 +0.20(+3.02%)
Oct 12, 2022 7.000 7.000 6.600 6.630 8,327 -0.30(-4.33%)
Oct 11, 2022 6.760 8.250 6.700 6.930 48,020 -0.11(-1.56%)
Oct 10, 2022 6.800 7.040 6.760 7.040 3,211 +0.23(+3.36%)
Oct 07, 2022 7.200 7.200 6.811 6.811 2,045 -0.07(-1.00%)
Oct 06, 2022 7.130 7.180 6.880 6.880 1,624 +0.05(+0.73%)
Oct 05, 2022 7.400 7.396 6.800 6.830 2,973 -0.36(-5.01%)
Oct 04, 2022 7.030 7.190 6.850 7.190 3,257 +0.37(+5.43%)
Oct 03, 2022 6.760 6.850 6.760 6.820 3,414 +0.05(+0.74%)
Sep 30, 2022 7.260 8.600 6.770 6.770 18,926 -0.49(-6.75%)
Sep 29, 2022 7.690 7.690 7.260 7.260 10,729 -0.38(-4.91%)
Sep 28, 2022 7.780 7.900 7.580 7.635 6,446 -0.19(-2.49%)
Sep 27, 2022 8.170 8.390 7.830 7.830 2,251 -0.21(-2.61%)
Sep 26, 2022 8.050 8.200 7.920 8.040 3,240 -0.07(-0.86%)
Sep 23, 2022 8.795 8.795 8.110 8.110 2,491 -0.69(-7.84%)
Sep 22, 2022 9.180 9.175 8.650 8.800 4,965 -0.10(-1.12%)
Sep 21, 2022 8.790 9.370 8.550 8.900 12,275 -0.10(-1.11%)
Sep 20, 2022 9.270 9.400 8.580 9.000 10,754 -0.50(-5.26%)
Sep 19, 2022 9.270 9.500 8.945 9.500 8,438 +0.70(+7.95%)
Sep 16, 2022 8.860 9.360 8.800 8.800 6,360 -0.51(-5.48%)
Sep 15, 2022 9.660 9.660 8.900 9.310 12,381 +0.34(+3.79%)
Sep 14, 2022 9.180 9.730 8.840 8.970 9,649 -0.28(-3.03%)
Sep 13, 2022 10.01 10.06 9.150 9.250 9,586 -0.66(-6.66%)
Sep 12, 2022 10.83 10.83 9.910 9.910 12,030 -1.22(-10.96%)
Sep 09, 2022 10.10 11.25 10.10 11.13 16,244 +0.81(+7.85%)
Sep 08, 2022 10.00 10.62 9.480 10.32 10,764 -0.08(-0.77%)
Sep 07, 2022 9.860 10.52 9.480 10.40 12,372 +0.54(+5.48%)
Sep 06, 2022 9.260 10.10 8.800 9.860 18,066 +0.09(+0.97%)
Sep 02, 2022 10.30 11.10 9.520 9.765 18,259 -1.07(-9.92%)
Sep 01, 2022 10.34 10.98 9.708 10.84 15,565 -0.24(-2.17%)
Aug 31, 2022 10.77 11.08 9.230 11.08 12,723 +0.24(+2.21%)
Aug 30, 2022 9.050 10.84 9.046 10.84 34,265 +0.86(+8.62%)
Aug 29, 2022 8.760 10.07 8.760 9.980 10,881 +0.94(+10.40%)
Aug 26, 2022 9.490 10.09 8.860 9.040 45,605 -0.49(-5.14%)
Aug 25, 2022 10.29 10.29 9.495 9.530 23,974 -0.76(-7.39%)
Aug 24, 2022 9.860 11.19 9.860 10.29 13,549 -0.09(-0.87%)
Aug 23, 2022 9.240 12.00 9.240 10.38 15,513 +0.87(+9.15%)
Aug 22, 2022 10.37 11.01 9.220 9.510 82,420 -1.31(-12.11%)
Aug 19, 2022 10.78 12.00 10.52 10.82 52,425 -0.43(-3.82%)
Aug 18, 2022 12.44 12.56 11.01 11.25 80,842 -1.36(-10.79%)
Aug 17, 2022 13.09 14.00 10.92 12.61 126,500 -1.16(-8.42%)
Aug 16, 2022 12.33 15.00 12.30 13.77 263,409 -0.23(-1.64%)
Aug 15, 2022 8.120 14.00 7.910 14.00 1,789,497 +5.74(+69.49%)
Aug 12, 2022 8.050 8.860 7.900 8.260 110,087 +0.16(+1.98%)
Aug 11, 2022 8.280 8.712 7.850 8.100 90,211 -0.10(-1.22%)
Aug 10, 2022 8.450 9.250 7.800 8.200 149,212 -0.35(-4.09%)
Aug 09, 2022 9.420 9.420 7.500 8.550 114,528 -0.90(-9.52%)
Aug 08, 2022 10.72 11.74 9.033 9.450 161,140 -1.95(-17.11%)
Aug 05, 2022 14.00 14.51 9.860 11.40 259,467 -2.08(-15.43%)
Aug 04, 2022 12.30 19.48 12.20 13.48 1,288,295 +1.87(+16.11%)
Aug 03, 2022 14.81 20.17 11.05 11.61 1,515,246 -4.61(-28.42%)
Aug 02, 2022 16.02 21.93 14.03 16.22 2,837,584 -2.01(-11.03%)
Aug 01, 2022 4.370 21.71 4.332 18.23 14,742,825 +13.96(+326.93%)
Jul 29, 2022 4.190 4.650 3.812 4.270 36,455 +0.08(+1.91%)
Jul 28, 2022 4.560 4.760 4.100 4.190 33,062 -0.36(-7.91%)
Jul 27, 2022 4.350 4.575 4.350 4.550 8,815 -0.04(-0.87%)
Jul 26, 2022 4.850 4.850 4.210 4.590 23,367 +0.01(+0.22%)
Jul 25, 2022 4.690 4.980 4.580 4.580 23,486 +0.36(+8.53%)
Jul 22, 2022 4.560 5.050 4.210 4.220 40,875 -0.53(-11.16%)
Jul 21, 2022 5.010 5.248 4.540 4.750 43,810 -0.55(-10.38%)
Jul 20, 2022 5.170 5.420 4.860 5.300 68,572 -0.15(-2.75%)
Jul 19, 2022 5.650 5.820 4.780 5.450 226,782 -0.20(-3.54%)
Jul 18, 2022 6.480 6.898 4.940 5.650 315,190 -0.83(-12.81%)
Jul 15, 2022 5.650 7.600 5.450 6.480 1,262,032 +0.41(+6.75%)
Jul 14, 2022 5.650 7.710 5.210 6.070 3,690,687 +0.87(+16.73%)
Jul 13, 2022 3.190 8.470 3.190 5.200 6,794,749 +2.16(+71.24%)
Jul 12, 2022 3.500 3.500 3.037 3.037 2,481 -0.47(-13.48%)
Jul 11, 2022 3.520 3.550 3.510 3.510 3,311 -0.21(-5.65%)
Jul 08, 2022 3.730 3.730 3.720 3.720 1,237 +0.02(+0.54%)
Jul 06, 2022 3.700 157 -0.05(-1.34%)
Jul 05, 2022 4.230 4.230 3.750 3.750 3,752 -0.05(-1.31%)
Jun 30, 2022 3.800 282 -0.06(-1.55%)
Jun 29, 2022 3.840 4.050 3.740 3.860 6,994 +0.21(+5.75%)
Jun 28, 2022 3.650 3.650 3.650 3.650 582 -0.31(-7.83%)
Jun 27, 2022 4.040 4.400 3.960 3.960 1,600 -0.08(-1.98%)
Jun 24, 2022 4.030 4.040 4.030 4.040 511 -0.01(-0.25%)
Jun 22, 2022 4.050 521 +0.25(+6.55%)
Jun 21, 2022 3.770 3.801 3.770 3.801 626 +0.13(+3.57%)
Jun 17, 2022 3.980 4.070 3.668 3.670 1,916 -0.31(-7.79%)
Jun 16, 2022 4.420 4.420 3.650 3.980 6,501 -0.10(-2.45%)
Jun 15, 2022 3.730 4.150 3.610 4.080 18,621 +0.47(+13.02%)
Jun 14, 2022 3.920 4.000 3.610 3.610 1,226 -0.50(-12.17%)
Jun 13, 2022 4.440 4.440 4.110 4.110 751 -0.16(-3.78%)
Jun 10, 2022 4.550 4.550 4.250 4.271 1,822 -0.34(-7.35%)
Jun 09, 2022 5.420 5.420 4.450 4.610 9,402 +0.16(+3.50%)
Jun 08, 2022 4.466 4.466 4.454 4.454 634 -0.44(-8.92%)
Jun 06, 2022 4.890 461 -0.19(-3.73%)
Jun 03, 2022 5.800 5.800 4.900 5.080 18,200 +0.66(+14.91%)
Jun 02, 2022 4.250 4.630 4.250 4.421 1,807 -0.02(-0.38%)
Jun 01, 2022 4.490 4.490 4.438 4.438 563 -0.58(-11.59%)
May 31, 2022 5.400 5.430 5.020 5.020 3,241 -0.41(-7.55%)
May 27, 2022 5.430 5.430 5.430 5.430 371 +0.85(+18.56%)
May 26, 2022 4.580 4.580 4.580 4.580 391 +0.00(+0.00%)
May 25, 2022 4.580 4.580 4.580 4.580 579 -0.17(-3.58%)
May 24, 2022 4.700 5.030 4.500 4.750 2,990 -0.27(-5.38%)
May 23, 2022 5.030 5.100 4.610 5.020 4,769 +0.12(+2.45%)
May 20, 2022 4.460 5.130 4.260 4.900 21,957 +0.62(+14.49%)
May 19, 2022 4.522 4.522 4.280 4.280 2,354 -0.27(-5.93%)
May 18, 2022 4.550 4.550 4.550 4.550 173 +0.09(+2.02%)
May 13, 2022 4.460 211 +0.32(+7.79%)
May 11, 2022 4.138 7 -0.10(-2.27%)
May 10, 2022 4.240 4.240 4.220 4.234 1,071 -0.17(-3.78%)
May 09, 2022 4.450 4.478 4.400 4.400 1,607 -0.10(-2.22%)
May 06, 2022 4.900 4.900 4.150 4.500 10,397 -0.67(-12.90%)
May 05, 2022 5.170 5.170 5.166 5.166 800 -0.01(-0.27%)
May 02, 2022 5.180 2 +0.18(+3.62%)
Apr 28, 2022 4.999 211 +0.07(+1.47%)
Apr 27, 2022 4.927 4.927 4.927 4.927 316 -0.31(-5.98%)
Apr 26, 2022 5.120 5.240 5.120 5.240 437 +0.34(+6.94%)
Apr 22, 2022 4.900 19 +0.00(+0.00%)
Apr 21, 2022 5.059 5.059 4.900 4.900 3,491 -0.15(-2.97%)
Apr 20, 2022 5.050 5.050 5.050 5.050 600 +0.05(+1.00%)
Apr 18, 2022 5.000 37 +0.00(+0.00%)
Apr 12, 2022 5.000 77 -0.25(-4.77%)
Apr 08, 2022 5.250 170 +0.35(+7.15%)
Apr 07, 2022 4.930 4.930 4.900 4.900 10,803 -0.19(-3.83%)
Apr 06, 2022 5.270 5.270 5.095 5.095 832 -0.39(-7.14%)
Apr 05, 2022 5.487 5.487 5.487 5.487 432 +0.19(+3.53%)
Apr 04, 2022 5.500 5.600 5.300 5.300 3,833 +0.10(+1.92%)
Apr 01, 2022 5.200 5.200 5.200 5.200 814 +0.20(+4.00%)
Mar 31, 2022 5.000 5.000 5.000 5.000 1,017 -0.30(-5.66%)
Mar 29, 2022 5.300 124 -0.13(-2.39%)
Mar 22, 2022 5.430 292 +0.16(+2.98%)
Mar 21, 2022 5.430 5.459 5.178 5.273 660 -0.41(-7.16%)
Mar 18, 2022 5.300 5.710 5.300 5.680 22,537 +0.38(+7.17%)
Mar 17, 2022 5.140 5.400 5.140 5.300 783 +0.00(+0.00%)
Mar 16, 2022 5.480 5.480 5.300 5.300 553 +0.17(+3.31%)
Mar 11, 2022 5.130 191 -0.09(-1.72%)
Mar 09, 2022 5.220 79 +0.12(+2.35%)
Mar 08, 2022 4.790 5.150 4.750 5.100 6,139 +0.21(+4.29%)
Mar 07, 2022 5.210 5.210 4.890 4.890 3,631 -0.46(-8.60%)
Mar 03, 2022 5.350 288 -0.18(-3.23%)
Mar 02, 2022 5.440 5.790 5.440 5.529 993 -0.47(-7.86%)
Mar 01, 2022 5.999 6.000 5.999 6.000 938 +0.26(+4.53%)
Feb 28, 2022 5.770 5.770 5.654 5.740 2,157 -0.35(-5.82%)
Feb 25, 2022 5.740 6.095 5.740 6.095 925 +0.04(+0.74%)
Feb 24, 2022 6.000 6.090 6.050 6.050 1,210 -0.05(-0.82%)
Feb 23, 2022 6.100 6.100 6.100 6.100 2,148 -0.29(-4.54%)
Feb 22, 2022 6.445 6.445 6.390 6.390 612 -0.54(-7.79%)
Feb 17, 2022 6.930 0 -0.01(-0.14%)
Feb 16, 2022 7.440 7.440 6.930 6.940 1,218 -0.57(-7.59%)
Feb 15, 2022 6.950 7.510 6.950 7.510 11,174 +0.35(+4.89%)
Feb 11, 2022 7.160 85 -0.13(-1.78%)
Feb 10, 2022 7.640 7.640 7.120 7.290 3,520 +0.06(+0.76%)
Feb 09, 2022 7.510 7.510 7.235 7.235 449 -0.01(-0.14%)
Feb 08, 2022 7.090 7.245 7.090 7.245 456 +0.19(+2.75%)
Feb 07, 2022 7.350 7.350 7.040 7.051 1,732 +0.15(+2.19%)
Feb 04, 2022 6.730 6.900 6.720 6.900 1,329 +0.06(+0.88%)
Feb 03, 2022 7.050 7.060 6.840 6.840 7,603 -0.28(-3.87%)
Feb 02, 2022 7.230 7.230 7.100 7.115 1,203 -0.28(-3.85%)
Feb 01, 2022 6.945 7.400 6.945 7.400 3,484 +0.34(+4.82%)
Jan 31, 2022 6.700 7.060 7.060 4,707 +0.41(+6.17%)
Jan 28, 2022 6.600 6.702 6.020 6.650 6,613 -1.22(-15.50%)
Jan 27, 2022 7.690 8.079 7.690 7.870 1,609 +0.09(+1.16%)
Jan 26, 2022 7.990 7.990 7.780 7.780 1,767 -0.08(-1.02%)
Jan 25, 2022 7.660 7.890 7.660 7.860 5,937 +0.71(+9.93%)
Jan 24, 2022 7.260 7.260 7.070 7.150 3,253 -0.10(-1.38%)
Jan 21, 2022 7.410 7.500 7.245 7.250 1,835 -0.32(-4.23%)
Jan 20, 2022 7.610 7.610 7.570 7.570 1,796 -0.34(-4.30%)
Jan 12, 2022 7.910 105 -0.16(-1.98%)
Jan 11, 2022 8.070 8.070 8.070 8.070 167 +0.11(+1.38%)
Jan 07, 2022 7.960 7.960 7.960 47 +0.01(+0.13%)
Jan 06, 2022 7.720 7.950 7.720 7.950 423 -0.05(-0.62%)
Jan 05, 2022 8.025 8.025 8.000 8.000 1,345 -0.05(-0.62%)
Jan 04, 2022 8.000 8.050 8.000 8.050 576 +0.13(+1.64%)
Jan 03, 2022 7.800 7.920 7.800 7.920 580 +0.32(+4.21%)
Dec 31, 2021 7.650 7.810 7.600 7.600 5,473 -0.29(-3.68%)
Dec 30, 2021 7.750 7.990 7.750 7.890 5,176 +0.14(+1.81%)
Dec 29, 2021 7.760 7.760 7.750 7.750 852 -0.25(-3.12%)
Dec 28, 2021 7.880 8.000 7.860 8.000 1,484 +0.21(+2.70%)
Dec 27, 2021 8.010 8.037 7.790 7.790 2,269 +0.48(+6.57%)
Dec 23, 2021 7.310 7.310 7.310 7.310 286 -0.09(-1.22%)
Dec 22, 2021 7.400 7.400 7.400 7.400 301 +0.00(+0.00%)
Dec 21, 2021 7.650 7.650 7.070 7.400 4,785 +0.05(+0.63%)
Dec 20, 2021 7.520 7.520 7.270 7.354 1,994 -0.45(-5.72%)
Dec 17, 2021 7.790 7.800 7.790 7.800 340 -0.07(-0.89%)
Dec 16, 2021 7.820 7.880 7.670 7.870 2,091 -0.13(-1.62%)
Dec 13, 2021 8.000 8.000 8.000 391 -0.21(-2.56%)
Dec 10, 2021 8.210 8.210 8.210 8.210 1,382 -0.30(-3.53%)
Dec 08, 2021 8.510 8.510 8.510 241 -0.03(-0.36%)
Dec 07, 2021 8.290 8.600 8.290 8.540 1,840 +0.34(+4.15%)
Dec 06, 2021 8.200 8.200 8.200 8.200 390 +0.15(+1.84%)
Dec 03, 2021 8.517 8.517 8.040 8.052 3,353 -0.43(-5.04%)
Dec 02, 2021 8.540 8.540 8.450 8.480 867 +0.40(+4.95%)
Dec 01, 2021 8.450 8.700 8.080 8.080 1,776 -0.35(-4.15%)
Nov 30, 2021 8.389 8.430 8.350 8.430 1,062 +0.15(+1.82%)
Nov 29, 2021 8.680 8.680 8.230 8.280 803 -0.41(-4.72%)
Nov 23, 2021 8.690 8.690 8.690 436 -0.11(-1.25%)
Nov 22, 2021 8.650 8.881 8.650 8.800 2,353 -0.11(-1.29%)
Nov 19, 2021 8.740 8.915 8.640 8.915 936 +0.12(+1.42%)
Nov 18, 2021 8.810 9.530 8.780 8.790 3,344 +0.05(+0.57%)
Nov 17, 2021 8.760 8.950 8.690 8.740 7,000 -0.21(-2.35%)
Nov 16, 2021 9.080 9.090 8.890 8.950 2,466 -0.14(-1.54%)
Nov 15, 2021 9.220 9.680 8.998 9.090 2,015 -0.26(-2.78%)
Nov 12, 2021 9.560 9.560 8.592 9.350 5,034 -0.17(-1.76%)
Nov 11, 2021 9.374 9.785 9.290 9.517 10,892 -0.16(-1.69%)
Nov 10, 2021 9.184 9.681 19,610 +0.40(+4.31%)
Nov 09, 2021 9.193 9.281 9.027 9.281 6,751 +0.13(+1.45%)
Nov 08, 2021 8.707 9.237 8.707 9.148 10,988 +0.60(+7.03%)
Nov 05, 2021 7.823 9.237 7.823 8.547 63,511 +0.81(+10.51%)
Nov 04, 2021 9.051 9.051 7.105 7.734 58,639 -2.46(-24.11%)
Nov 03, 2021 9.794 10.19 9.555 10.19 4,493 +0.48(+4.91%)
Nov 02, 2021 9.670 9.714 9.670 9.714 438 +0.06(+0.63%)
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.