Qurate Retail Inc Series B (NQ: QRTEB )

12.61 -1.16 (-8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.