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 | 0 | 0.3588 | 0.3588 | 0.3588 | 0 | 0 | CS |
| 4 | 0.0078 | 2.22222222222 | 0.351 | 0.3877 | 0.3506 | 529839 | 0.36302802 | CS |
| 12 | -0.0035 | -0.966050234612 | 0.3623 | 0.42 | 0.3146 | 1454292 | 0.3530722 | CS |
| 26 | -0.1312 | -26.7755102041 | 0.49 | 0.6995 | 0.3146 | 2174461 | 0.45828904 | CS |
| 52 | -0.9912 | -73.4222222222 | 1.35 | 1.37 | 0.3146 | 3160906 | 0.67857011 | CS |
| 156 | -4.6112 | -92.7806841046 | 4.97 | 5.25 | 0.3146 | 5661649 | 1.63210501 | CS |
| 260 | -4.7812 | -93.0194552529 | 5.14 | 14.62 | 0.3146 | 5064222 | 4.2351634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1741390500 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1741304100 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1741217700 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1741131300 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1741044900 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1740785700 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1740699300 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1740612900 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1740526500 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1740440100 | 0.3588 | 0 | 0.00 | 0.3588 | 0.3588 | 0.3588 | 0 |
| 1740180900 | 0.3588 | -0.0012 | -0.33 | 0.3653 | 0.3682 | 0.355 | 1646331 |
| 1740094500 | 0.36 | -0.0002 | -0.06 | 0.365 | 0.375 | 0.355 | 1015301 |
| 1740008100 | 0.3602 | -0.0046 | -1.26 | 0.365 | 0.3657 | 0.355 | 943515 |
| 1739921700 | 0.3648 | -0.0106 | -2.82 | 0.3877 | 0.3877 | 0.355 | 1919463 |
| 1739576100 | 0.3754 | 0.0055 | 1.49 | 0.3651 | 0.3829 | 0.361 | 926181 |
| 1739489700 | 0.3699 | 0.0049 | 1.34 | 0.367 | 0.3701999 | 0.3608 | 986457 |
| 1739403300 | 0.365 | 0.0051 | 1.42 | 0.355 | 0.374 | 0.355 | 879351 |
| 1739316900 | 0.3599 | 0.0049 | 1.38 | 0.3506 | 0.36 | 0.3506 | 690252 |
| 1739230500 | 0.355 | -0.0051 | -1.42 | 0.351 | 0.364 | 0.35095 | 1060098 |
| 1738971300 | 0.3600999 | -0.0065 | -1.77 | 0.361 | 0.37 | 0.3518 | 1153886 |
| 1738884900 | 0.3666 | 0.0004 | 0.11 | 0.365 | 0.374 | 0.361 | 1254377 |
| 1738798500 | 0.3662 | -0.0065 | -1.74 | 0.3607 | 0.3782 | 0.36 | 1010012 |
| 1738712100 | 0.3726999 | 0.0096999 | 2.67 | 0.3513 | 0.3769 | 0.35 | 978019 |
| 1738625700 | 0.363 | 0.0099 | 2.80 | 0.3449999 | 0.37 | 0.34 | 1649647 |
| 1738366500 | 0.3531 | -0.004 | -1.12 | 0.3649 | 0.3743 | 0.3516 | 1915633 |
| 1738280100 | 0.3570999 | -0.0125 | -3.38 | 0.3835 | 0.3835 | 0.3515 | 928299 |
| 1738193700 | 0.3696 | 0.0045 | 1.23 | 0.366 | 0.3699 | 0.3575999 | 874665 |
| 1738107300 | 0.3651 | -0.02 | -5.19 | 0.3887 | 0.3899 | 0.365 | 1557819 |
| 1738020900 | 0.3851 | 0.0001 | 0.03 | 0.3795 | 0.3884 | 0.3633 | 1722632 |
| 1737761700 | 0.385 | 0.02 | 5.48 | 0.3791 | 0.39 | 0.365 | 2651461 |
| 1737675300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1737588900 | 0.365 | 0.009 | 2.53 | 0.37 | 0.37 | 0.35 | 1534552 |
| 1737502500 | 0.356 | 0.0146 | 4.28 | 0.35 | 0.363 | 0.35 | 2111816 |
| 1737156900 | 0.3414 | 0.0054 | 1.61 | 0.337 | 0.36 | 0.337 | 1587424 |
| 1737070500 | 0.336 | 0.0019 | 0.57 | 0.3327 | 0.35 | 0.33 | 900639 |
| 1736984100 | 0.3341 | 0.0018 | 0.54 | 0.3449999 | 0.36 | 0.33 | 1282415 |
| 1736897700 | 0.3323 | -0.0027 | -0.81 | 0.34 | 0.343762 | 0.322 | 1234210 |
| 1736811300 | 0.335 | -0.0133 | -3.82 | 0.35 | 0.355 | 0.33 | 1443707 |
| 1736552100 | 0.3483 | -0.0244 | -6.55 | 0.3726999 | 0.3742 | 0.335 | 1329831 |
| 1736379300 | 0.3726999 | -0.0296 | -7.36 | 0.405 | 0.4079999 | 0.3684 | 1117111 |
| 1736292900 | 0.4023 | 0.002 | 0.50 | 0.4099999 | 0.42 | 0.3863 | 1571932 |
| 1736206500 | 0.4003 | 0.0204 | 5.37 | 0.39 | 0.4147 | 0.3851 | 2520693 |
| 1735947300 | 0.3799 | 0.0028 | 0.74 | 0.364 | 0.3799 | 0.3568 | 799420 |
| 1735860900 | 0.3771 | 0.0471 | 14.27 | 0.3395 | 0.3878 | 0.3395 | 2952108 |
| 1735688100 | 0.33 | -0.0005 | -0.15 | 0.33 | 0.3799 | 0.33 | 3114673 |
| 1735601700 | 0.3305 | -0.0072 | -2.13 | 0.3317 | 0.3388 | 0.3284 | 3855295 |
| 1735342500 | 0.3377 | -0.0226 | -6.27 | 0.37 | 0.3736999 | 0.3296 | 3706133 |
| 1735256100 | 0.3603 | 0.0146 | 4.22 | 0.336 | 0.3603 | 0.335 | 1399160 |
| 1735077840 | 0.3457 | -0.0043 | -1.23 | 0.35 | 0.364 | 0.3331 | 1192135 |
| 1734996900 | 0.35 | 0.0354 | 11.25 | 0.328 | 0.3513 | 0.3206 | 3413569 |
| 1734737700 | 0.3146 | -0.0241 | -7.12 | 0.3343 | 0.35235 | 0.3146 | 6680824 |
| 1734651300 | 0.3387 | 0.0065 | 1.96 | 0.3338 | 0.3442 | 0.327 | 2912783 |
| 1734564900 | 0.3322 | -0.0172 | -4.92 | 0.3494 | 0.3600999 | 0.3301 | 1737670 |
| 1734478500 | 0.3494 | -0.0024 | -0.68 | 0.3567 | 0.3598 | 0.3439999 | 1718674 |
| 1734392100 | 0.3518 | -0.0155 | -4.22 | 0.3623 | 0.3673 | 0.3449999 | 2651580 |
| 1734132900 | 0.3673 | 0.0071 | 1.97 | 0.3562 | 0.3676 | 0.3449999 | 2357909 |
| 1734046500 | 0.3602 | 0 | 0.00 | 0.363 | 0.3655 | 0.3518 | 1319193 |
| 1733960100 | 0.3602 | -0.0094 | -2.54 | 0.375 | 0.392 | 0.3507 | 2641321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
