Qurate Retail Inc Series B (NQ: QRTEB )

7.490 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 7.320 7.490 7.260 7.490 13,804 +0.07(+0.94%)
Oct 21, 2020 7.510 7.520 7.378 7.420 6,776 +0.05(+0.68%)
Oct 20, 2020 7.530 7.695 7.370 7.370 7,157 +0.06(+0.82%)
Oct 19, 2020 7.690 7.930 7.310 7.310 15,480 -0.37(-4.82%)
Oct 16, 2020 7.700 8.230 7.680 7.680 44,000 -0.10(-1.29%)
Oct 15, 2020 7.690 7.803 7.660 7.780 5,632 -0.02(-0.26%)
Oct 14, 2020 7.890 7.900 7.710 7.800 13,120 +0.01(+0.13%)
Oct 13, 2020 7.710 7.900 7.710 7.790 9,735 -0.07(-0.89%)
Oct 12, 2020 7.960 7.960 7.820 7.860 19,575 +0.14(+1.81%)
Oct 09, 2020 7.970 7.970 7.720 7.720 21,300 -0.23(-2.89%)
Oct 08, 2020 7.900 7.950 7.600 7.950 14,971 +0.19(+2.45%)
Oct 07, 2020 7.800 8.170 7.590 7.760 18,030 -0.17(-2.14%)
Oct 06, 2020 8.060 8.180 7.550 7.930 24,235 -0.11(-1.37%)
Oct 05, 2020 7.960 8.231 7.870 8.040 14,198 -0.13(-1.59%)
Oct 02, 2020 8.000 8.450 7.585 8.170 27,600 +0.08(+0.99%)
Oct 01, 2020 7.960 8.190 7.960 8.090 16,399 +0.10(+1.25%)
Sep 30, 2020 8.190 8.470 7.950 7.990 42,040 -0.27(-3.27%)
Sep 29, 2020 8.620 8.640 7.800 8.260 27,666 -0.55(-6.24%)
Sep 28, 2020 8.010 9.300 7.610 8.810 65,517 +0.82(+10.26%)
Sep 25, 2020 8.000 8.480 7.520 7.990 72,700 +0.08(+1.01%)
Sep 24, 2020 8.200 8.640 7.790 7.910 44,175 -0.31(-3.77%)
Sep 23, 2020 9.300 9.550 8.220 8.220 97,320 -1.45(-14.99%)
Sep 22, 2020 9.760 9.900 9.260 9.670 95,642 +0.06(+0.62%)
Sep 21, 2020 10.59 10.59 9.100 9.610 219,473 -1.77(-15.55%)
Sep 18, 2020 12.75 13.25 11.01 11.38 336,500 -1.09(-8.74%)
Sep 17, 2020 14.00 18.00 11.41 12.47 724,967 -3.93(-23.96%)
Sep 16, 2020 6.670 28.45 6.670 16.40 2,151,215 +10.04(+157.86%)
Sep 15, 2020 6.660 6.820 6.200 6.360 20,176 -4.67(-42.34%)
Sep 14, 2020 10.98 11.03 10.98 11.03 1,530 +0.60(+5.75%)
Sep 11, 2020 10.43 10.43 10.43 15 +0.00(+0.00%)
Sep 10, 2020 10.43 10.43 10.43 78 +0.00(+0.00%)
Sep 09, 2020 10.43 10.43 10.43 54 +0.00(+0.00%)
Sep 08, 2020 10.43 10.43 10.43 10.43 207 +0.00(+0.00%)
Sep 04, 2020 10.43 10.43 10.43 28 +0.00(+0.00%)
Sep 03, 2020 10.93 11.50 10.34 10.43 4,797 -0.05(-0.48%)
Sep 02, 2020 10.86 11.05 10.48 10.48 3,992 -0.55(-4.99%)
Sep 01, 2020 10.62 11.23 10.62 11.03 2,172 -0.31(-2.73%)
Aug 31, 2020 11.16 11.50 10.75 11.34 2,964 -0.05(-0.44%)
Aug 28, 2020 10.66 11.92 10.63 11.39 4,000 +0.35(+3.17%)
Aug 27, 2020 11.24 11.24 11.04 11.04 1,048 +0.14(+1.28%)
Aug 26, 2020 10.90 10.90 10.90 10.90 254 +0.04(+0.37%)
Aug 25, 2020 11.30 11.30 10.86 10.86 417 -0.12(-1.05%)
Aug 24, 2020 10.36 11.30 10.36 10.97 7,810 +0.74(+7.28%)
Aug 21, 2020 10.23 10.23 10.23 10 +0.00(+0.00%)
Aug 20, 2020 10.23 10.23 10.23 10.23 187 +0.26(+2.61%)
Aug 19, 2020 10.39 10.40 9.970 9.970 2,329 -0.47(-4.50%)
Aug 18, 2020 10.44 10.44 10.44 39 +0.00(+0.00%)
Aug 17, 2020 10.51 10.51 10.30 10.44 1,231 -0.22(-2.06%)
Aug 14, 2020 10.66 10.66 10.66 28 +0.00(+0.00%)
Aug 13, 2020 10.66 10.66 10.66 34 +0.00(+0.00%)
Aug 12, 2020 10.66 10.66 10.66 144 +0.00(+0.00%)
Aug 11, 2020 12.00 12.19 10.66 10.66 14,083 -0.85(-7.38%)
Aug 10, 2020 11.46 11.51 11.46 11.51 454 +0.12(+1.05%)
Aug 07, 2020 11.50 11.79 11.39 11.39 1,400 +0.45(+4.11%)
Aug 06, 2020 10.94 10.94 10.94 21 +0.00(+0.00%)
Aug 05, 2020 10.94 10.94 10.94 17 +0.00(+0.00%)
Aug 04, 2020 10.94 10.94 10.94 12 +0.00(+0.00%)
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.