UK Markets open in 7 hrs 10 mins

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.56+1.72 (+3.38%)
At close: 04:00PM EST
54.00 +1.44 (+2.74%)
After hours: 04:59PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202351.2453.4551.0852.5652.5654,966
07 Feb 202352.0052.0050.2250.8450.8454,700
06 Feb 202353.0053.0051.0051.9751.9770,400
03 Feb 202353.8153.9150.7253.0053.0098,500
02 Feb 202348.8053.9648.1353.8153.81165,600
01 Feb 202347.3648.7147.2148.0548.05101,600
31 Jan 202346.6847.4546.6847.1047.1095,200
30 Jan 202347.3447.3446.4846.6946.6977,400
27 Jan 202345.7346.6745.5546.4846.48140,600
26 Jan 202341.7545.4941.7545.4345.43202,300
25 Jan 202341.0041.7440.5041.6841.6883,900
24 Jan 202341.3041.3540.7541.0041.0079,500
23 Jan 202341.3142.3240.8541.3041.30446,400
20 Jan 202341.0541.0639.7040.0240.0235,600
19 Jan 202340.3340.8139.7540.6440.6446,200
18 Jan 202342.4042.9940.2340.4340.4354,400
17 Jan 202343.6943.8041.8242.4142.4132,400
13 Jan 202342.2844.9542.2842.7542.7560,300
12 Jan 202339.8443.1239.0142.5842.58124,200
11 Jan 202337.2939.9837.2939.6939.69107,800
10 Jan 202336.3637.0236.0537.0037.0033,100
09 Jan 202336.7037.7236.0036.2636.2641,500
06 Jan 202336.9037.8435.6236.4936.4958,100
05 Jan 202337.2838.0035.4136.8436.8454,800
04 Jan 202336.4037.9036.2136.7536.7569,900
03 Jan 202335.7936.5035.1536.3036.3033,100
30 Dec 202233.8734.7933.6034.2634.26133,000
29 Dec 202233.0033.9832.5733.8833.88127,000
28 Dec 202233.6533.6532.0032.0132.01111,900
27 Dec 202234.5134.9433.2833.6733.6793,800
23 Dec 202235.8036.3534.7935.0035.0068,000
22 Dec 202236.7636.7835.2035.8535.8569,400
21 Dec 202237.0037.9036.4736.5136.5167,300
20 Dec 202237.1037.5036.2537.2337.2354,200
19 Dec 202237.7837.9037.0037.4237.4248,200
16 Dec 202236.2037.9935.9037.9437.94128,000
15 Dec 202236.8537.1936.2036.2136.2153,400
14 Dec 202235.5537.2235.1636.5036.5077,900
13 Dec 202238.0038.0034.3035.1335.1388,500
12 Dec 202236.7836.9033.5236.0036.00138,300
09 Dec 202237.5037.5036.3536.7236.7243,300
08 Dec 202237.6438.1536.7037.3237.3239,500
07 Dec 202237.9138.4237.1337.8137.8134,400
06 Dec 202238.8639.2536.9537.3037.3090,900
05 Dec 202241.0041.1538.1939.0039.0074,800
02 Dec 202241.2442.0340.3340.6040.6039,400
01 Dec 202243.4043.5041.0041.7041.7052,200
30 Nov 202243.2543.8041.7142.9742.9755,600
29 Nov 202244.2144.7842.6543.0543.0545,800
28 Nov 202247.6847.6845.7446.4546.4555,300
25 Nov 202245.6247.6445.6247.0547.0530,200
23 Nov 202244.2046.0044.2045.9545.9554,900
22 Nov 202243.8645.7242.7644.2044.2065,800
21 Nov 202241.8544.2541.6343.1343.1345,400
18 Nov 202240.5841.7540.2641.4741.4755,900
17 Nov 202240.0040.6940.0040.2140.2141,300
16 Nov 202240.4540.7640.0040.2540.2550,300
15 Nov 202241.3043.0039.5640.1540.15127,700
14 Nov 202239.9939.9938.6038.9838.9867,800
11 Nov 202239.4940.1138.9139.8539.8543,900
10 Nov 202241.0341.7638.1540.0040.00115,100
09 Nov 202241.3041.5540.0040.3040.3023,100
08 Nov 202241.0141.6940.1241.1641.1627,200
07 Nov 202240.0541.9737.0941.4041.4089,000
04 Nov 202244.9144.9539.0940.0140.01184,000
03 Nov 202247.1947.1945.4545.8945.8948,800
02 Nov 202248.3648.5047.2647.2647.2616,800
01 Nov 202248.8049.2548.0248.1048.1027,000
31 Oct 202250.0950.4947.2148.2248.2250,700
28 Oct 202249.0050.7548.9249.8749.8736,500
27 Oct 202247.0049.5046.9949.5049.5024,000
26 Oct 202245.1547.1044.6147.0047.0017,900
25 Oct 202244.6746.0444.0145.2945.2929,200
24 Oct 202246.6146.6444.4244.6744.6730,800
21 Oct 202245.4946.5245.4946.1846.1825,100
20 Oct 202245.3846.5744.7145.4945.4955,200
19 Oct 202243.2045.7443.0044.8044.8064,000
18 Oct 202244.2244.3042.1543.5043.5047,900
17 Oct 202244.7445.4643.2343.2543.2519,100
14 Oct 202243.6244.4942.8144.0044.0030,300
13 Oct 202241.7644.4541.3743.1743.1740,000
12 Oct 202242.8243.4141.6542.6042.6052,600
11 Oct 202243.1243.9941.6943.2443.2431,500
10 Oct 202246.0046.0042.4443.6243.6229,800
07 Oct 202246.7246.7244.7845.5045.5032,600
06 Oct 202246.9647.6745.7847.2947.2932,000
05 Oct 202248.0948.0945.5347.6047.6033,000
04 Oct 202247.5549.4547.5548.8348.8357,800
03 Oct 202245.4247.8345.0646.3846.3846,600
30 Sept 202243.1245.6942.2045.5445.54152,000
29 Sept 202248.0048.8542.4043.0043.0075,700
28 Sept 202245.1948.6244.5048.5148.5194,400
27 Sept 202243.0944.5041.5044.3244.32115,800
26 Sept 202245.7546.7543.1943.5143.5168,800
23 Sept 202247.1347.2045.2145.5045.5074,800
22 Sept 202248.7648.7647.0247.0647.0622,600
21 Sept 202251.0051.0046.2249.0049.00143,400
20 Sept 202250.1050.6549.5150.0550.0547,100
19 Sept 202250.3150.9650.0050.2250.2228,900
16 Sept 202250.4851.5450.1550.3150.3152,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...