Register for streaming realtime charts, analysis tools, and prices.
QRTEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.9749 | -0.0251 | -2.51% | 1.01 | 1.018 | 0.94 | 5,639,329 |
| Apr 19 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.06 | 0.9814 | 1,471,227 |
| Apr 18 2024 | 1.03 | 0.05 | 4.98% | 0.99 | 1.055 | 0.9673 | 1,686,839 |
| Apr 17 2024 | 0.9811 | -0.0289 | -2.86% | 1.02 | 1.04 | 0.9626 | 2,161,072 |
| Apr 16 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.05 | 0.9811 | 2,730,563 |
| Apr 15 2024 | 1.02 | 0.01 | 0.99% | 0.9947 | 1.035 | 0.965 | 3,013,625 |
| Apr 12 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.02 | 0.9511 | 6,770,194 |
| Apr 11 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.03 | 0.961701 | 2,258,306 |
| Apr 10 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.04 | 0.94 | 2,886,931 |
| Apr 09 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.08 | 1.02 | 1,649,791 |
| Apr 08 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.06 | 1.02 | 1,981,125 |
| Apr 05 2024 | 1.02 | -0.09 | -8.11% | 1.09 | 1.09 | 1.00 | 2,596,912 |
| Apr 04 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.145 | 1.05 | 2,614,077 |
| Apr 03 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.16 | 1.08 | 2,272,677 |
| Apr 02 2024 | 1.13 | -0.06 | -5.04% | 1.16 | 1.175 | 1.13 | 1,734,722 |
| Apr 01 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.23 | 1.17 | 2,063,951 |
| Mar 28 2024 | 1.23 | 0.03 | 2.50% | 1.20 | 1.25 | 1.19 | 3,669,489 |
| Mar 27 2024 | 1.20 | 0.08 | 7.14% | 1.12 | 1.21 | 1.12 | 2,533,441 |
| Mar 26 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.15 | 1.11 | 1,826,832 |
| Mar 25 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.18 | 1.12 | 1,765,336 |
| Mar 22 2024 | 1.16 | -0.05 | -4.13% | 1.19 | 1.20 | 1.15 | 2,112,028 |
| Mar 21 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.25 | 1.17 | 2,351,375 |
| Mar 20 2024 | 1.18 | 0.07 | 6.31% | 1.10 | 1.21 | 1.09 | 2,311,089 |
| Mar 19 2024 | 1.11 | -0.01 | -0.89% | 1.09 | 1.18 | 1.0725 | 3,039,161 |
| Mar 18 2024 | 1.12 | -0.06 | -5.08% | 1.16 | 1.18 | 1.09 | 2,608,863 |
| Mar 15 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.29 | 1.16 | 8,561,650 |
| Mar 14 2024 | 1.19 | -0.08 | -6.30% | 1.26 | 1.26 | 1.19 | 2,217,726 |
| Mar 13 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.3497 | 1.25 | 2,178,222 |
| Mar 12 2024 | 1.29 | -0.03 | -2.27% | 1.31 | 1.335 | 1.24 | 3,373,838 |
| Mar 11 2024 | 1.32 | -0.04 | -2.58% | 1.35 | 1.37 | 1.31 | 1,726,291 |
| Mar 08 2024 | 1.355 | 0.10 | 7.54% | 1.32 | 1.42 | 1.31 | 2,845,526 |
| Mar 07 2024 | 1.26 | 0.05 | 4.13% | 1.23 | 1.28 | 1.20 | 2,415,904 |
| Mar 06 2024 | 1.21 | -0.02 | -1.63% | 1.24 | 1.28 | 1.20 | 2,132,477 |
| Mar 05 2024 | 1.23 | -0.08 | -5.75% | 1.29 | 1.33 | 1.22 | 3,083,432 |
| Mar 04 2024 | 1.305 | -0.11 | -7.77% | 1.40 | 1.405 | 1.29 | 3,963,665 |
| Mar 01 2024 | 1.415 | 0.01 | 0.35% | 1.42 | 1.50 | 1.3503 | 3,537,647 |
| Feb 29 2024 | 1.41 | -0.07 | -4.73% | 1.56 | 1.595 | 1.36 | 5,421,681 |
| Feb 28 2024 | 1.48 | 0.08 | 5.71% | 1.58 | 1.80 | 1.40 | 11,922,997 |
| Feb 27 2024 | 1.40 | 0.07 | 5.26% | 1.36 | 1.44 | 1.345 | 4,839,915 |
| Feb 26 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.41 | 1.30 | 3,653,385 |
| Feb 23 2024 | 1.34 | -0.01 | -0.74% | 1.44 | 1.44 | 1.32 | 3,282,082 |
| Feb 22 2024 | 1.35 | 0.13 | 10.66% | 1.34 | 1.43 | 1.255 | 5,125,297 |
| Feb 21 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.325 | 1.19 | 5,513,403 |
| Feb 20 2024 | 1.20 | 0.16 | 15.38% | 1.04 | 1.27 | 1.035 | 5,858,728 |
| Feb 16 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.12 | 1.02 | 2,401,428 |
| Feb 15 2024 | 1.03 | 0.09 | 10.14% | 0.95 | 1.095 | 0.938 | 4,108,790 |
| Feb 14 2024 | 0.9352 | 0.069 | 7.97% | 0.87 | 0.9364 | 0.8499 | 4,592,941 |
| Feb 13 2024 | 0.8662 | -0.0293 | -3.27% | 0.82 | 0.8665 | 0.82 | 1,118,254 |
| Feb 12 2024 | 0.8955 | 0.0547 | 6.51% | 0.82 | 0.9098 | 0.8197 | 3,665,763 |
| Feb 09 2024 | 0.8408 | 0.0188 | 2.29% | 0.83 | 0.85 | 0.811 | 1,682,922 |
| Feb 08 2024 | 0.822 | -0.021 | -2.49% | 0.833 | 0.86 | 0.822 | 1,212,453 |
| Feb 07 2024 | 0.843 | -0.0019 | -0.22% | 0.8337 | 0.85 | 0.8189 | 1,609,557 |
| Feb 06 2024 | 0.8449 | 0.0449 | 5.61% | 0.80 | 0.854 | 0.80 | 1,225,186 |
| Feb 05 2024 | 0.80 | -0.0501 | -5.89% | 0.8458 | 0.8494 | 0.80 | 2,214,731 |
| Feb 02 2024 | 0.8501 | -0.0232 | -2.66% | 0.8639 | 0.8709 | 0.832 | 2,125,804 |
| Feb 01 2024 | 0.8733 | 0.0634 | 7.83% | 0.85 | 0.88 | 0.82 | 2,552,335 |
| Jan 31 2024 | 0.8099 | -0.0252 | -3.02% | 0.8387 | 0.8699 | 0.8099 | 1,693,051 |
| Jan 30 2024 | 0.8351 | -0.045 | -5.11% | 0.8801 | 0.89405 | 0.835 | 1,680,240 |
| Jan 29 2024 | 0.8801 | 0.0172 | 1.99% | 0.8551 | 0.905 | 0.8401 | 1,683,103 |
| Jan 26 2024 | 0.8629 | 0.013 | 1.53% | 0.8596 | 0.8887 | 0.843 | 1,717,622 |
| Jan 25 2024 | 0.8499 | 0.0095 | 1.13% | 0.8404 | 0.86 | 0.82 | 2,468,136 |
| Jan 24 2024 | 0.8404 | -0.0204 | -2.37% | 0.8655 | 0.89 | 0.8229 | 1,661,090 |
