QVC Inc (QVCD)
NYSE
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 | 0.02 | 0.162601626016 | 12.3 | 12.525 | 12.1598 | 8210 | 12.32133553 | CS |
| 4 | -0.56 | -4.34782608696 | 12.88 | 12.99 | 11.902 | 15657 | 12.27362382 | CS |
| 12 | -0.0975 | -0.785182202537 | 12.4175 | 13.94 | 11.902 | 16411 | 12.83910901 | CS |
| 26 | 1.13 | 10.0983020554 | 11.19 | 15.2 | 11 | 18271 | 13.2981263 | CS |
| 52 | 1.35 | 12.3062898815 | 10.97 | 15.2 | 7.9 | 21620 | 11.51204496 | CS |
| 156 | -13.82 | -52.8691660291 | 26.14 | 26.63 | 7 | 23370 | 15.10479058 | CS |
| 260 | -12.86 | -51.072279587 | 25.18 | 27.01 | 7 | 23848 | 18.98834825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 12.32 | -0.05 | -0.40 | 12.46 | 12.525 | 12.24 | 2979 |
| 1721256000 | 12.37 | 0.06 | 0.45 | 12.3 | 12.37 | 12.27 | 13130 |
| 1721169600 | 12.3144 | 0.01 | 0.12 | 12.31 | 12.3484 | 12.25 | 7792 |
| 1721083200 | 12.3 | 0.04 | 0.33 | 12.268 | 12.3 | 12.1598 | 11774 |
| 1720824000 | 12.26 | 0.03 | 0.25 | 12.3 | 12.4 | 12.25 | 5376 |
| 1720737600 | 12.23 | 0.14 | 1.16 | 12 | 12.25 | 11.902 | 51674 |
| 1720651200 | 12.09 | 0.09 | 0.75 | 12 | 12.1875 | 11.95 | 67829 |
| 1720564800 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 16002 |
| 1720478400 | 12.25 | -0.07 | -0.57 | 12.32 | 12.35 | 12.25 | 23856 |
| 1720219200 | 12.32 | 0 | 0.00 | 12.34 | 12.35 | 12.25 | 4697 |
| 1720040640 | 12.32 | -0.08 | -0.65 | 12.39 | 12.48 | 12.3 | 14839 |
| 1719960000 | 12.4 | 0 | 0.00 | 12.48 | 12.48 | 12.28 | 5772 |
| 1719873600 | 12.4 | -0.05 | -0.36 | 12.63 | 12.96 | 12.16 | 16091 |
| 1719614400 | 12.445 | 0 | 0.00 | 12.445 | 12.445 | 12.445 | 0 |
| 1719528000 | 12.445 | -0.06 | -0.44 | 12.59 | 12.62 | 12.27 | 14993 |
| 1719441600 | 12.5 | -0.29 | -2.26 | 12.68 | 12.7406 | 12.5 | 9753 |
| 1719355200 | 12.7885 | -0.14 | -1.06 | 12.9 | 12.9 | 12.58 | 6088 |
| 1719268800 | 12.925 | -0.07 | -0.50 | 12.99 | 12.99 | 12.7684 | 7057 |
| 1719009600 | 12.99 | 0.15 | 1.13 | 12.88 | 12.99 | 12.7901 | 2115 |
| 1718923200 | 12.845 | 0.07 | 0.51 | 12.83 | 12.89 | 12.6 | 9584 |
| 1718750400 | 12.78 | 0.14 | 1.07 | 12.56 | 12.86 | 12.5505 | 11752 |
| 1718664000 | 12.645 | -0.02 | -0.12 | 12.83 | 12.9899 | 12.6 | 11755 |
| 1718404800 | 12.66 | 0.05 | 0.40 | 12.68 | 12.6999 | 12.54 | 10470 |
| 1718318400 | 12.61 | 0.09 | 0.72 | 12.56 | 12.665 | 12.42 | 26483 |
| 1718232000 | 12.52 | 0.12 | 0.97 | 12.56 | 12.7 | 12.5 | 5322 |
| 1718145600 | 12.4 | -0.16 | -1.27 | 12.56 | 12.6 | 12.3001 | 22599 |
| 1718059200 | 12.56 | -0.44 | -3.38 | 12.95 | 12.95 | 12.5 | 14361 |
| 1717800000 | 13 | -0.05 | -0.38 | 13.05 | 13.2252 | 12.98 | 18416 |
| 1717713600 | 13.05 | 0.19 | 1.44 | 12.77 | 13.1 | 12.64 | 11320 |
| 1717627200 | 12.865 | -0.35 | -2.61 | 13.09 | 13.2 | 12.77 | 11086 |
| 1717540800 | 13.21 | -0.27 | -2.00 | 13.48 | 13.63 | 13.21 | 23415 |
| 1717454400 | 13.48 | -0.46 | -3.30 | 13.55 | 13.7 | 13.4001 | 66548 |
| 1717195200 | 13.94 | 0.97 | 7.48 | 12.74 | 13.94 | 12.72 | 127246 |
| 1717108800 | 12.97 | 0.26 | 2.05 | 12.54 | 12.97 | 12.54 | 7392 |
| 1717022400 | 12.71 | -0.16 | -1.24 | 12.85 | 12.85 | 12.66 | 17775 |
| 1716936000 | 12.87 | 0.15 | 1.17 | 12.85 | 13 | 12.8 | 5361 |
| 1716590400 | 12.7208 | 0.08 | 0.62 | 12.88 | 12.88 | 12.63 | 13245 |
| 1716504000 | 12.643 | -0.41 | -3.12 | 13.03 | 13.095 | 12.55 | 17600 |
| 1716417600 | 13.05 | 0 | 0.00 | 13.49 | 13.49 | 13 | 12614 |
| 1716331200 | 13.05 | -0.07 | -0.53 | 13.13 | 13.2 | 12.93 | 15360 |
| 1716244800 | 13.12 | 0.13 | 1.00 | 13.03 | 13.2 | 13 | 4711 |
| 1715985600 | 12.99 | 0.09 | 0.70 | 12.95 | 13.05 | 12.87 | 8102 |
| 1715899200 | 12.9 | 0.08 | 0.62 | 13.15 | 13.16 | 12.82 | 3364 |
| 1715812800 | 12.82 | 0.32 | 2.56 | 12.55 | 12.99 | 12.55 | 9948 |
| 1715726400 | 12.5 | -0.06 | -0.48 | 12.7 | 12.8466 | 12.5 | 9694 |
| 1715640000 | 12.56 | 0.2 | 1.62 | 12.44 | 12.5992 | 12.44 | 4682 |
| 1715380800 | 12.36 | -0.29 | -2.29 | 12.61 | 12.61 | 11.94 | 9652 |
| 1715294400 | 12.65 | -0.28 | -2.17 | 12.86 | 12.887 | 12.51 | 14529 |
| 1715208000 | 12.93 | -0.46 | -3.44 | 13.31 | 13.45 | 12.86 | 18026 |
| 1715121600 | 13.39 | 0.09 | 0.68 | 13.3 | 13.52 | 13.03 | 8794 |
| 1715035200 | 13.3 | 0.36 | 2.78 | 13.0168 | 13.3 | 13 | 10055 |
| 1714776000 | 12.94 | 0.44 | 3.52 | 12.6 | 13.1499 | 12.54 | 18856 |
| 1714689600 | 12.5 | 0 | 0.00 | 12.5 | 12.73 | 12.5 | 16504 |
| 1714603200 | 12.5 | -0.2 | -1.57 | 12.56 | 12.7 | 12.4699 | 8847 |
| 1714516800 | 12.7 | 0.25 | 2.01 | 12.47 | 12.89 | 12.47 | 25327 |
| 1714430400 | 12.45 | -0.03 | -0.24 | 12.53 | 12.6199 | 12.45 | 3570 |
| 1714171200 | 12.48 | 0.08 | 0.65 | 12.4175 | 12.575 | 12.35 | 2851 |
| 1714084800 | 12.4 | -0.1 | -0.80 | 12.47 | 12.57 | 12.3 | 12041 |
| 1713998400 | 12.5 | -0.28 | -2.19 | 12.72 | 12.72 | 12.5 | 3753 |
| 1713912000 | 12.78 | 0.23 | 1.79 | 12.62 | 12.8 | 12.62 | 6654 |
| 1713825600 | 12.555 | 0.05 | 0.44 | 12.5 | 12.5799 | 12.36 | 7385 |
| 1713566400 | 12.5 | 0.05 | 0.40 | 12.47 | 12.81 | 12.46 | 5323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
