Skip to main content

Qurate Retail Inc Series B (NQ: QRTEB )

5.870 -0.030 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 5.520 6.077 5.520 5.870 10,153 -0.03(-0.51%)
Feb 26, 2024 5.360 6.300 5.360 5.900 3,016 +0.43(+7.86%)
Feb 23, 2024 5.640 5.800 5.470 5.470 5,689 -0.33(-5.69%)
Feb 22, 2024 5.520 5.800 5.520 5.800 1,616 +0.10(+1.75%)
Feb 21, 2024 6.350 6.350 5.450 5.700 9,647 -0.23(-3.88%)
Feb 20, 2024 5.890 6.300 5.579 5.930 13,080 +0.21(+3.67%)
Feb 16, 2024 6.080 6.500 5.720 5.720 18,549 -0.58(-9.21%)
Feb 15, 2024 5.710 6.459 5.600 6.300 16,732 -0.19(-2.85%)
Feb 14, 2024 4.390 6.778 4.170 6.485 105,643 +0.74(+12.78%)
Feb 13, 2024 6.000 6.400 5.400 5.750 5,920 -0.25(-4.17%)
Feb 12, 2024 6.600 6.600 6.000 6.000 7,147 -0.02(-0.33%)
Feb 09, 2024 4.800 7.690 4.790 6.020 72,377 +1.27(+26.74%)
Feb 08, 2024 5.010 5.010 4.750 4.750 978 +0.02(+0.42%)
Feb 07, 2024 5.000 5.000 4.730 4.730 923 -0.35(-6.89%)
Feb 06, 2024 5.130 5.410 5.080 5.080 2,134 -0.14(-2.68%)
Feb 05, 2024 5.210 5.220 5.210 5.220 1,552 -0.10(-1.88%)
Feb 02, 2024 5.320 5.320 5.320 5.320 599 -0.10(-1.85%)
Feb 01, 2024 5.420 5.420 5.420 5.420 1,077 +0.09(+1.69%)
Jan 31, 2024 5.720 5.720 5.330 5.330 1,621 -0.34(-6.00%)
Jan 30, 2024 5.660 5.670 5.660 5.670 500 +0.06(+1.07%)
Jan 29, 2024 5.900 5.900 5.600 5.610 1,332 -0.35(-5.87%)
Jan 26, 2024 6.100 6.100 5.960 5.960 1,086 -0.14(-2.30%)
Jan 25, 2024 6.130 6.130 6.100 6.100 1,144 +0.00(+0.00%)
Jan 24, 2024 6.090 6.110 6.090 6.100 2,553 -0.03(-0.49%)
Jan 23, 2024 6.130 6.130 6.130 6.130 899 -0.16(-2.54%)
Jan 22, 2024 6.230 6.495 6.130 6.290 1,878 -0.20(-3.08%)
Jan 19, 2024 6.540 6.849 6.490 6.490 713 +0.25(+4.01%)
Jan 18, 2024 6.400 6.440 6.240 6.240 1,993 +0.09(+1.46%)
Jan 17, 2024 6.210 6.210 6.090 6.150 5,539 -0.06(-0.97%)
Jan 16, 2024 6.270 6.330 6.210 6.210 23,609 -0.35(-5.34%)
Jan 12, 2024 6.560 6.560 6.560 6.560 397 -0.06(-0.83%)
Jan 11, 2024 6.520 6.615 6.250 6.615 2,632 -0.52(-7.35%)
Jan 10, 2024 6.750 7.140 6.750 7.140 2,058 +0.54(+8.18%)
Jan 09, 2024 6.790 7.000 6.500 6.600 3,741 -0.54(-7.56%)
Jan 08, 2024 6.120 7.140 6.116 7.140 5,234 +0.89(+14.24%)
Jan 05, 2024 6.480 6.490 6.250 6.250 1,998 -0.24(-3.70%)
Jan 04, 2024 6.637 6.637 6.220 6.490 1,196 +0.20(+3.18%)
Jan 03, 2024 6.730 6.730 6.290 6.290 6,550 -0.28(-4.26%)
Jan 02, 2024 6.470 7.080 6.310 6.570 27,892 +0.03(+0.46%)
Dec 29, 2023 6.900 7.261 6.540 6.540 3,823 -0.29(-4.25%)
Dec 28, 2023 6.700 7.370 6.700 6.830 3,238 -0.01(-0.15%)
Dec 27, 2023 6.471 6.840 6.471 6.840 553 +0.42(+6.54%)
Dec 26, 2023 6.770 6.770 6.172 6.420 1,259 -0.14(-2.13%)
Dec 22, 2023 6.560 6.560 6.560 6.560 667 +0.16(+2.50%)
Dec 21, 2023 6.400 6.750 6.400 6.400 1,296 -0.02(-0.31%)
Dec 20, 2023 6.230 6.750 6.230 6.420 922 +0.12(+1.90%)
Dec 19, 2023 6.540 6.750 6.300 6.300 3,092 +0.03(+0.48%)
Dec 18, 2023 6.740 6.740 6.160 6.270 2,704 -0.48(-7.11%)
Dec 15, 2023 6.730 6.750 6.510 6.750 8,601 +0.20(+3.05%)
Dec 14, 2023 6.900 6.900 6.400 6.550 7,025 -0.63(-8.77%)
Dec 13, 2023 6.350 7.480 6.140 7.180 15,144 +0.79(+12.36%)
Dec 12, 2023 6.250 6.703 6.250 6.390 5,095 +0.20(+3.23%)
Dec 11, 2023 6.170 6.715 6.101 6.190 6,240 +0.10(+1.64%)
Dec 08, 2023 5.895 6.090 5.895 6.090 615 +0.28(+4.82%)
Dec 07, 2023 5.424 5.836 5.424 5.810 3,087 +0.11(+1.93%)
Dec 06, 2023 5.970 5.970 5.510 5.700 3,555 -0.27(-4.52%)
Dec 05, 2023 6.480 6.480 5.580 5.970 7,040 -0.39(-6.13%)
Dec 04, 2023 6.220 6.590 5.600 6.360 11,415 -0.54(-7.83%)
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.