Qurate Retail Inc (QRTEA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0405 | -5.3493593977 | 0.7571 | 0.76769 | 0.6943 | 1748678 | 0.74147417 | CS |
| 4 | 0.0821 | 12.939322301 | 0.6345 | 0.7947 | 0.6067 | 2953969 | 0.71442011 | CS |
| 12 | -0.2334 | -24.5684210526 | 0.95 | 1.01 | 0.60311 | 5588324 | 0.73314162 | CS |
| 26 | -0.143 | -16.6356444858 | 0.8596 | 1.8 | 0.60311 | 4376154 | 0.88744867 | CS |
| 52 | -0.3034 | -29.7450980392 | 1.02 | 1.8 | 0.4 | 5129938 | 0.79948045 | CS |
| 156 | -11.3334 | -94.0531120332 | 12.05 | 12.35 | 0.4 | 6124985 | 2.79198137 | CS |
| 260 | -12.9634 | -94.7616959064 | 13.68 | 14.625 | 0.4 | 5358228 | 4.99272752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 0.66 | -0.0291 | -4.22 | 0.6862 | 0.7092 | 0.66 | 2890235 |
| 1718663700 | 0.6891 | 0.025 | 3.76 | 0.6725 | 0.6911 | 0.6546 | 3576767 |
| 1718404500 | 0.6641 | -0.0184 | -2.70 | 0.6722 | 0.6795 | 0.6566 | 3762162 |
| 1718318100 | 0.6825 | -0.0275 | -3.87 | 0.71 | 0.7254 | 0.6715 | 5154538 |
| 1718231700 | 0.71 | 0.0238 | 3.47 | 0.7118 | 0.7856 | 0.7 | 8103176 |
| 1718145300 | 0.6862 | -0.0264 | -3.70 | 0.72 | 0.7331 | 0.6717999 | 4238161 |
| 1718058900 | 0.7126 | -0.0168 | -2.30 | 0.7199 | 0.7409 | 0.71 | 2111847 |
| 1717799700 | 0.7294 | -0.013 | -1.75 | 0.7211 | 0.7421 | 0.7199 | 3161774 |
| 1717713300 | 0.7423999 | 0.0305999 | 4.30 | 0.71 | 0.7543 | 0.7014 | 4298545 |
| 1717626900 | 0.7118 | -0.0156 | -2.14 | 0.73 | 0.74 | 0.7006 | 2676691 |
| 1717540500 | 0.7274 | -0.0046 | -0.63 | 0.716 | 0.74 | 0.7117 | 3779064 |
| 1717454100 | 0.732 | 0.0204 | 2.87 | 0.73 | 0.7443 | 0.7133 | 4211534 |
| 1717194900 | 0.7116 | 0.0016 | 0.23 | 0.719 | 0.769 | 0.7116 | 12500843 |
| 1717108500 | 0.71 | -0.0265 | -3.60 | 0.7436 | 0.7584 | 0.71 | 2099496 |
| 1717022100 | 0.7365 | 0.0158 | 2.19 | 0.709 | 0.76 | 0.7 | 5351015 |
| 1716935700 | 0.7207 | -0.0066 | -0.91 | 0.725 | 0.7489 | 0.6971 | 8295981 |
| 1716590100 | 0.7272999 | 0.0780999 | 12.03 | 0.6842 | 0.78 | 0.6842 | 11546666 |
| 1716503700 | 0.6492 | -0.023 | -3.42 | 0.68 | 0.6969999 | 0.6334 | 10833968 |
| 1716417300 | 0.6722 | -0.0283 | -4.04 | 0.7 | 0.7299 | 0.6624 | 10227835 |
| 1716330900 | 0.7005 | -0.0445 | -5.97 | 0.75 | 0.7583 | 0.7 | 7322872 |
| 1716244500 | 0.745 | 0.0033 | 0.44 | 0.7264 | 0.7584 | 0.7164 | 6185044 |
| 1715985300 | 0.7417 | -0.0288 | -3.74 | 0.7733 | 0.78015 | 0.74 | 6249100 |
| 1715898900 | 0.7705 | 0.022 | 2.94 | 0.7583 | 0.7885 | 0.727 | 7916735 |
| 1715812500 | 0.7485 | -0.0419 | -5.30 | 0.7967999 | 0.8098 | 0.7476 | 7352531 |
| 1715726100 | 0.7904 | -0.0396 | -4.77 | 0.84 | 0.8591 | 0.7801 | 6357932 |
| 1715639700 | 0.83 | 0.13 | 18.57 | 0.701 | 0.8678 | 0.6969 | 15291153 |
| 1715380500 | 0.7 | -0.0746 | -9.63 | 0.7824 | 0.7999 | 0.68815 | 15683170 |
| 1715294100 | 0.7746 | -0.1327 | -14.63 | 0.9143 | 0.92636 | 0.77 | 14241939 |
| 1715207700 | 0.9073 | 0.0014 | 0.15 | 0.925 | 0.9398 | 0.807 | 9212130 |
| 1715121300 | 0.9059 | -0.0491 | -5.14 | 0.9549 | 1.01 | 0.9059 | 7977707 |
| 1715034900 | 0.955 | 0.025 | 2.69 | 0.939 | 0.965 | 0.92 | 6534328 |
| 1714775700 | 0.93 | -0.0098 | -1.04 | 0.95 | 0.998 | 0.9174 | 5038740 |
| 1714689300 | 0.9398 | 0.1017 | 12.13 | 0.8451 | 0.94 | 0.8406 | 10032568 |
| 1714602900 | 0.8381 | 0.0166 | 2.02 | 0.868 | 0.89 | 0.83 | 8527630 |
| 1714516500 | 0.8215 | -0.0655 | -7.38 | 0.9056 | 0.9056 | 0.8181 | 7046447 |
| 1714430100 | 0.887 | -0.0141 | -1.56 | 0.9272 | 0.949 | 0.8542 | 9345655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
