Register for streaming realtime charts, analysis tools, and prices.
QRTEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 4.10 | 0.10 | 2.50% | 3.88 | 4.10 | 3.88 | 193 |
| Apr 16 2024 | 4.00 | 0.05 | 1.27% | 4.33 | 4.33 | 4.00 | 1,172 |
| Apr 15 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.18 | 3.66 | 6,410 |
| Apr 12 2024 | 4.00 | -0.01 | -0.25% | 4.37 | 4.37 | 3.9866 | 1,748 |
| Apr 11 2024 | 4.01 | -0.04 | -0.99% | 4.08 | 4.35 | 3.70 | 5,791 |
| Apr 10 2024 | 4.05 | -0.14 | -3.34% | 4.1501 | 4.2858 | 4.05 | 3,244 |
| Apr 09 2024 | 4.19 | -0.16 | -3.68% | 4.35 | 4.37 | 4.19 | 827 |
| Apr 08 2024 | 4.35 | 0.11 | 2.59% | 4.20 | 4.50 | 4.20 | 691 |
| Apr 05 2024 | 4.24 | 0.07 | 1.68% | 4.17 | 4.24 | 4.17 | 289 |
| Apr 04 2024 | 4.17 | -0.03 | -0.71% | 4.18 | 4.40 | 4.17 | 1,470 |
| Apr 03 2024 | 4.20 | -0.10 | -2.33% | 4.26 | 4.34 | 4.20 | 1,401 |
| Apr 02 2024 | 4.30 | 0.14 | 3.37% | 4.26 | 4.30 | 4.26 | 1,043 |
| Apr 01 2024 | 4.16 | -0.37 | -8.17% | 4.56 | 4.56 | 4.16 | 3,354 |
| Mar 28 2024 | 4.53 | 0.28 | 6.59% | 4.21 | 4.60 | 4.1606 | 4,045 |
| Mar 27 2024 | 4.25 | 0.09 | 2.16% | 4.19 | 4.30 | 4.12 | 1,544 |
| Mar 26 2024 | 4.16 | 0.29 | 7.49% | 4.00 | 4.40 | 4.00 | 5,157 |
| Mar 25 2024 | 3.87 | -0.28 | -6.75% | 4.26 | 5.01 | 3.87 | 19,979 |
| Mar 22 2024 | 4.15 | -0.69 | -14.26% | 4.895 | 5.10 | 4.12 | 9,282 |
| Mar 21 2024 | 4.84 | 0.03 | 0.62% | 4.85 | 5.20 | 4.84 | 1,949 |
| Mar 20 2024 | 4.81 | -0.30 | -5.87% | 5.07 | 5.35 | 4.81 | 6,252 |
| Mar 19 2024 | 5.11 | -0.01 | -0.20% | 5.01 | 5.20 | 4.95 | 3,577 |
| Mar 18 2024 | 5.12 | 0.40 | 8.47% | 5.10 | 5.85 | 5.05 | 8,326 |
| Mar 15 2024 | 4.72 | -0.35 | -6.90% | 4.91 | 5.21 | 4.72 | 13,351 |
| Mar 14 2024 | 5.07 | -0.33 | -6.11% | 5.14 | 5.14 | 5.00 | 1,679 |
| Mar 13 2024 | 5.40 | 0.00 | 0.00% | 5.57 | 5.57 | 5.13 | 2,283 |
| Mar 12 2024 | 5.40 | 0.47 | 9.53% | 4.90 | 5.80 | 4.53 | 19,645 |
| Mar 11 2024 | 4.93 | 0.08 | 1.65% | 4.86 | 5.4774 | 4.86 | 2,254 |
| Mar 08 2024 | 4.85 | -0.34 | -6.55% | 4.91 | 5.39 | 4.6001 | 8,281 |
| Mar 07 2024 | 5.19 | -0.11 | -2.08% | 5.23 | 5.41 | 5.19 | 490 |
| Mar 06 2024 | 5.30 | 0.29 | 5.79% | 5.00 | 5.47 | 5.00 | 2,579 |
| Mar 05 2024 | 5.01 | -0.39 | -7.22% | 5.13 | 5.40 | 5.01 | 639 |
| Mar 04 2024 | 5.40 | 0.24 | 4.65% | 5.01 | 5.40 | 5.01 | 1,930 |
| Mar 01 2024 | 5.16 | -0.36 | -6.52% | 5.50 | 5.50 | 5.16 | 1,961 |
| Feb 29 2024 | 5.52 | -0.08 | -1.43% | 5.40 | 5.78 | 5.40 | 861 |
| Feb 28 2024 | 5.60 | -0.27 | -4.60% | 5.48 | 6.02 | 5.48 | 2,670 |
| Feb 27 2024 | 5.87 | -0.03 | -0.51% | 5.84 | 6.0766 | 5.34 | 10,153 |
| Feb 26 2024 | 5.90 | 0.43 | 7.86% | 5.36 | 6.30 | 5.36 | 3,016 |
| Feb 23 2024 | 5.47 | -0.33 | -5.69% | 5.64 | 5.90 | 5.47 | 5,689 |
| Feb 22 2024 | 5.80 | 0.10 | 1.75% | 5.95 | 5.95 | 5.52 | 1,616 |
| Feb 21 2024 | 5.70 | -0.23 | -3.88% | 5.96 | 6.35 | 5.45 | 9,647 |
| Feb 20 2024 | 5.93 | 0.21 | 3.67% | 5.89 | 6.30 | 5.579 | 13,080 |
| Feb 16 2024 | 5.72 | -0.58 | -9.21% | 6.08 | 6.50 | 5.72 | 18,549 |
| Feb 15 2024 | 6.30 | -0.19 | -2.85% | 6.30 | 6.459 | 5.60 | 16,732 |
| Feb 14 2024 | 6.485 | 0.74 | 12.78% | 4.52 | 6.778 | 4.17 | 105,643 |
| Feb 13 2024 | 5.75 | -0.25 | -4.17% | 5.93 | 6.40 | 5.40 | 5,757 |
| Feb 12 2024 | 6.00 | -0.02 | -0.33% | 6.00 | 6.60 | 6.00 | 7,147 |
| Feb 09 2024 | 6.02 | 1.27 | 26.74% | 4.71 | 7.69 | 4.71 | 71,930 |
| Feb 08 2024 | 4.75 | 0.02 | 0.42% | 5.01 | 5.01 | 4.73 | 978 |
| Feb 07 2024 | 4.73 | -0.35 | -6.89% | 5.00 | 5.00 | 4.73 | 923 |
| Feb 06 2024 | 5.08 | -0.14 | -2.68% | 5.17 | 5.41 | 5.08 | 2,134 |
| Feb 05 2024 | 5.22 | -0.10 | -1.88% | 5.70 | 5.70 | 5.21 | 1,552 |
| Feb 02 2024 | 5.32 | -0.10 | -1.85% | 5.59 | 5.59 | 5.32 | 358 |
| Feb 01 2024 | 5.42 | 0.09 | 1.69% | 5.37 | 5.70 | 5.37 | 443 |
| Jan 31 2024 | 5.33 | -0.34 | -6.00% | 5.72 | 5.72 | 5.33 | 1,621 |
| Jan 30 2024 | 5.67 | 0.06 | 1.07% | 5.93 | 5.93 | 5.66 | 500 |
| Jan 29 2024 | 5.61 | -0.35 | -5.87% | 5.95 | 6.13 | 5.6001 | 1,332 |
| Jan 26 2024 | 5.96 | -0.16 | -2.61% | 6.24 | 6.24 | 5.96 | 1,086 |
| Jan 25 2024 | 6.12 | 0.02 | 0.33% | 6.29 | 6.29 | 6.12 | 1,144 |
| Jan 24 2024 | 6.10 | -0.03 | -0.49% | 6.09 | 6.16 | 6.09 | 2,553 |
| Jan 23 2024 | 6.13 | -0.16 | -2.54% | 6.45 | 6.45 | 6.13 | 511 |
| Jan 22 2024 | 6.29 | -0.20 | -3.08% | 6.49 | 6.495 | 6.13 | 1,747 |
| Jan 19 2024 | 6.49 | 0.25 | 4.01% | 6.54 | 6.8493 | 6.49 | 709 |
