Qurate Retail Inc (QRTEA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 11.5384615385 | 0.52 | 0.59 | 0.4806 | 1880691 | 0.51431186 | CS |
| 4 | -0.03 | -4.91803278689 | 0.61 | 0.67 | 0.4759 | 2360422 | 0.55986716 | CS |
| 12 | -0.04 | -6.45161290323 | 0.62 | 0.7947 | 0.4759 | 2586411 | 0.64425815 | CS |
| 26 | -0.58 | -50 | 1.16 | 1.25 | 0.4759 | 4060279 | 0.76877727 | CS |
| 52 | -0.0344 | -5.59895833333 | 0.6144 | 1.8 | 0.4 | 4273264 | 0.78391952 | CS |
| 156 | -9.56 | -94.2800788955 | 10.14 | 11.47 | 0.4 | 6095611 | 2.52117139 | CS |
| 260 | -10.48 | -94.7558770344 | 11.06 | 14.62 | 0.4 | 5310087 | 4.78946615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.5618 | 0.0455 | 8.81 | 0.529 | 0.5989 | 0.512 | 6688195 |
| 1726612500 | 0.5163 | -0.0111 | -2.10 | 0.5325 | 0.539 | 0.501 | 2256449 |
| 1726526100 | 0.5274 | 0.0056 | 1.07 | 0.5218 | 0.5445 | 0.52 | 2150952 |
| 1726266900 | 0.5218 | 0.0127 | 2.49 | 0.52 | 0.5372 | 0.5078 | 978433 |
| 1726180500 | 0.5091 | 0.0091 | 1.82 | 0.4814 | 0.5275 | 0.4814 | 2127051 |
| 1726094100 | 0.5 | -0.0049 | -0.97 | 0.52 | 0.52 | 0.4806 | 2024227 |
| 1726007700 | 0.5049 | 0.0041 | 0.82 | 0.49 | 0.5059 | 0.4759 | 3280436 |
| 1725921300 | 0.5008 | 0.0023 | 0.46 | 0.5093 | 0.5299 | 0.4952 | 1508220 |
| 1725662100 | 0.4985 | -0.0251 | -4.79 | 0.52 | 0.536 | 0.4943 | 2558569 |
| 1725575700 | 0.5236 | -0.0149 | -2.77 | 0.5369 | 0.5372 | 0.5205 | 2864449 |
| 1725489300 | 0.5385 | -0.0191 | -3.43 | 0.5502 | 0.56485 | 0.5235 | 4010521 |
| 1725402900 | 0.5576 | -0.0425 | -7.08 | 0.5999 | 0.5999 | 0.5417 | 4220707 |
| 1725057300 | 0.6001 | 0 | 0.00 | 0.6 | 0.609 | 0.586 | 1494516 |
| 1724970900 | 0.6001 | 0.0143 | 2.44 | 0.6128 | 0.6199 | 0.5852 | 1362282 |
| 1724884500 | 0.5858 | -0.0247 | -4.05 | 0.608 | 0.6099 | 0.5856 | 2436583 |
| 1724798100 | 0.6105 | -0.0314 | -4.89 | 0.64 | 0.65 | 0.61045 | 2072200 |
| 1724711700 | 0.6419 | -0.0178 | -2.70 | 0.6521 | 0.66 | 0.6213999 | 1978186 |
| 1724452500 | 0.6596999 | 0.0696999 | 11.81 | 0.6039 | 0.67 | 0.5945 | 4754351 |
| 1724366100 | 0.59 | -0.021 | -3.44 | 0.6129 | 0.61693 | 0.5871 | 1522418 |
| 1724279700 | 0.611 | -0.0035 | -0.57 | 0.61 | 0.6183999 | 0.6022 | 1572547 |
| 1724193300 | 0.6145 | 0.0054 | 0.89 | 0.6 | 0.6198 | 0.6 | 1312569 |
| 1724106900 | 0.6091 | 0.0142 | 2.39 | 0.6 | 0.63 | 0.590001 | 2064078 |
| 1723847700 | 0.5949 | 0.008 | 1.36 | 0.5774 | 0.598 | 0.5774 | 2144385 |
| 1723761300 | 0.5869 | 0.0015 | 0.26 | 0.6 | 0.6008 | 0.5743 | 2048461 |
| 1723674900 | 0.5854 | -0.0397 | -6.35 | 0.6181 | 0.6299 | 0.5714 | 3834455 |
| 1723588500 | 0.6251 | 0.0111 | 1.81 | 0.615 | 0.6283 | 0.6028 | 3302157 |
| 1723502100 | 0.614 | -0.0281 | -4.38 | 0.6425 | 0.6425 | 0.6076 | 2169061 |
| 1723242900 | 0.6421 | -0.0105 | -1.61 | 0.6965 | 0.6965 | 0.6367 | 1479733 |
| 1723156500 | 0.6526 | 0.0306 | 4.92 | 0.6627999 | 0.7445 | 0.6402 | 2594548 |
| 1723070100 | 0.622 | -0.0347 | -5.28 | 0.665 | 0.6693 | 0.6205 | 3117331 |
| 1722983700 | 0.6566999 | 0.0030999 | 0.47 | 0.65 | 0.66935 | 0.6431 | 1157512 |
| 1722897300 | 0.6536 | -0.0141 | -2.11 | 0.6208 | 0.6722 | 0.61 | 1401448 |
| 1722638100 | 0.6677 | -0.0494 | -6.89 | 0.684 | 0.7 | 0.6508 | 2646646 |
| 1722551700 | 0.7171 | 0.0004 | 0.06 | 0.71 | 0.7199 | 0.686 | 2092725 |
| 1722465300 | 0.7167 | -0.0134 | -1.84 | 0.7223 | 0.7453999 | 0.7002 | 2393071 |
| 1722378900 | 0.7301 | 0.0168 | 2.36 | 0.71 | 0.7383999 | 0.7097 | 2014194 |
| 1722292500 | 0.7133 | -0.0033 | -0.46 | 0.7249 | 0.736 | 0.701 | 1672613 |
| 1722033300 | 0.7166 | -0.0012 | -0.17 | 0.7179 | 0.7366 | 0.6943 | 2882690 |
| 1721946900 | 0.7178 | -0.0085 | -1.17 | 0.7296 | 0.7497 | 0.7151 | 1465839 |
| 1721860500 | 0.7262999 | -0.0134 | -1.81 | 0.726 | 0.7485 | 0.725 | 1022402 |
| 1721774100 | 0.7397 | 0.0087 | 1.19 | 0.715 | 0.7447 | 0.715 | 1208265 |
| 1721687700 | 0.731 | -0.0293 | -3.85 | 0.751 | 0.76769 | 0.72 | 1455682 |
| 1721428500 | 0.7603 | 0.0133 | 1.78 | 0.7571 | 0.7623 | 0.727 | 3591201 |
| 1721342100 | 0.747 | -0.022 | -2.86 | 0.7609 | 0.7899 | 0.74 | 1250923 |
| 1721255700 | 0.769 | -0.0229 | -2.89 | 0.78 | 0.7931 | 0.7673 | 1211697 |
| 1721169300 | 0.7919 | 0.0214 | 2.78 | 0.7702 | 0.7947 | 0.768701 | 2541232 |
| 1721082900 | 0.7705 | -0.0045 | -0.58 | 0.76 | 0.785 | 0.75 | 4005036 |
| 1720823700 | 0.775 | 0.0268 | 3.58 | 0.76 | 0.7936 | 0.76 | 4306519 |
| 1720737300 | 0.7482 | 0.0512001 | 7.35 | 0.7 | 0.7579 | 0.7 | 4376616 |
| 1720650900 | 0.6969999 | 0.0020999 | 0.30 | 0.6899999 | 0.71 | 0.6896 | 3501472 |
| 1720564500 | 0.6949 | 0.0186 | 2.75 | 0.675 | 0.7 | 0.6614 | 4815628 |
| 1720478100 | 0.6763 | 0.0192 | 2.92 | 0.6538 | 0.6899999 | 0.6538 | 4018241 |
| 1720218900 | 0.6571 | 0.0162 | 2.53 | 0.6434 | 0.662 | 0.6264 | 2248235 |
| 1720040640 | 0.6409 | -0.0429 | -6.27 | 0.68 | 0.7079 | 0.6372 | 4306228 |
| 1719959700 | 0.6838 | 0.0606 | 9.72 | 0.6185 | 0.6838 | 0.6185 | 4879705 |
| 1719873300 | 0.6232 | -0.0368 | -5.58 | 0.6344999 | 0.6479 | 0.6067 | 2966514 |
| 1719614100 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1719527700 | 0.66 | 0.0419 | 6.78 | 0.618 | 0.6631 | 0.6041 | 3596341 |
| 1719441300 | 0.6181 | -0.019 | -2.98 | 0.62 | 0.6434 | 0.6165 | 2638766 |
| 1719354900 | 0.6371 | 0.0221 | 3.59 | 0.63 | 0.6438 | 0.60311 | 5762915 |
| 1719268500 | 0.615 | -0.0343 | -5.28 | 0.66 | 0.6833 | 0.615 | 6115690 |
| 1719009300 | 0.6493 | -0.015 | -2.26 | 0.6645 | 0.68 | 0.645 | 14449771 |
| 1718922900 | 0.6643 | 0.0043 | 0.65 | 0.66 | 0.6777 | 0.6442 | 3027569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
