UK markets closed

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.24-0.01 (-0.03%)
At close: 04:00PM EDT
30.49 -0.75 (-2.40%)
After hours: 06:30PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202331.2631.5830.5031.2431.2476,877
21 Sept 202332.4732.8831.1031.2531.25102,200
20 Sept 202332.3733.0032.2632.8932.8940,100
19 Sept 202332.6132.9632.2132.2932.2935,800
18 Sept 202333.1033.2532.5332.6132.6163,600
15 Sept 202332.9833.3332.6833.2433.2459,900
14 Sept 202332.8833.1032.5232.7032.7034,700
13 Sept 202333.0333.1032.5432.7632.7630,200
12 Sept 202333.0033.0032.5932.6732.6728,000
11 Sept 202332.6733.2032.6133.0033.0054,500
08 Sept 202333.0733.5832.4333.0033.0059,600
07 Sept 202334.4034.6132.4632.6132.6161,000
06 Sept 202335.1035.3034.2534.6034.6042,700
05 Sept 202334.9635.2534.9335.2535.2536,700
01 Sept 202335.2035.7535.0035.2435.2426,800
31 Aug 202335.2035.7734.8635.4435.4498,100
30 Aug 202335.1836.5034.8035.2835.2870,600
30 Aug 20232 Dividend
29 Aug 202337.5838.1937.5537.9435.94115,300
28 Aug 202336.2537.6836.0537.5235.5489,200
25 Aug 202335.9036.2035.6036.0534.1565,000
24 Aug 202336.1936.1935.5035.6933.8156,500
23 Aug 202335.9035.9035.6135.6533.7737,700
22 Aug 202335.9736.2535.4335.6033.7245,700
21 Aug 202336.0536.1535.6035.8433.9544,500
18 Aug 202335.9036.2535.7035.9034.0135,700
17 Aug 202335.7636.0035.4035.8733.9739,900
16 Aug 202335.7135.9935.1035.1133.2618,700
15 Aug 202336.0736.2335.5735.7533.8726,900
14 Aug 202336.0336.2535.5035.9834.0837,400
11 Aug 202335.5436.2535.5435.8833.9916,000
10 Aug 202336.3036.3035.3235.3233.4626,400
09 Aug 202336.2936.3035.7036.0834.1810,800
08 Aug 202335.9236.3834.9736.3034.3919,600
07 Aug 202335.9436.5235.3536.0234.1222,000
04 Aug 202334.9335.7534.6035.5733.6920,400
03 Aug 202335.1635.9834.5534.5732.7514,600
02 Aug 202335.5035.5034.7435.0133.1629,100
01 Aug 202335.7536.0035.0636.0034.1011,100
31 Jul 202334.7536.3634.7535.8033.9162,100
28 Jul 202334.7134.7534.2534.6632.8317,900
27 Jul 202334.3834.7534.0134.2632.4515,500
26 Jul 202334.3634.6934.0034.3832.5715,400
25 Jul 202334.0034.9533.8033.9032.1130,300
24 Jul 202334.5034.7033.5133.8932.1077,500
21 Jul 202335.9335.9334.5234.8433.0029,800
20 Jul 202335.6536.4034.6535.1033.2522,700
19 Jul 202334.6836.4034.4035.7033.8274,300
18 Jul 202333.5035.5632.6434.7632.9270,200
17 Jul 202335.8437.0833.5233.9032.1167,900
14 Jul 202336.8037.7135.9035.9034.0136,900
13 Jul 202336.0037.0135.4036.9034.9532,100
12 Jul 202338.8638.8736.0036.0034.10119,300
11 Jul 202338.2638.9138.1038.6436.6033,600
10 Jul 202338.4539.0337.7638.1236.1138,700
07 Jul 202337.5639.2037.2038.1036.0940,400
06 Jul 202339.0539.0536.5237.8635.8675,500
05 Jul 202338.3539.3538.1539.0436.98193,000
03 Jul 202337.5038.5137.0038.3536.3324,500
30 Jun 202336.7637.8736.4537.5235.54114,800
29 Jun 202335.5036.5035.5036.2034.2958,400
28 Jun 202335.6836.0535.4035.6833.8059,100
27 Jun 202336.1236.1235.2235.6433.7626,600
26 Jun 202335.9836.4835.5035.7733.8844,900
23 Jun 202336.0036.2335.5335.7933.9017,900
22 Jun 202336.0436.7735.6335.9634.0653,200
21 Jun 202334.9037.0534.5835.9634.06130,900
20 Jun 202333.9535.9533.9534.6532.8259,000
16 Jun 202333.9035.0033.1033.6531.8874,100
15 Jun 202333.4933.8232.7533.6031.8349,300
14 Jun 202333.4433.4432.4832.7130.9919,000
13 Jun 202332.6633.4932.6032.9231.1826,200
12 Jun 202332.2832.9731.8132.6830.9625,400
09 Jun 202332.5032.5031.8032.1730.4724,800
08 Jun 202333.7033.7332.2032.5030.7942,700
07 Jun 202333.9034.8033.0833.3231.5632,500
06 Jun 202333.0034.5032.5033.9032.1140,100
05 Jun 202332.7533.2332.2432.9931.2556,900
02 Jun 202332.9932.9931.5832.4030.6953,800
01 Jun 202332.0132.9930.4532.2930.5961,600
31 May 202331.6632.7231.5032.5730.8590,100
30 May 202333.2733.2730.0231.9230.2495,000
30 May 20232 Dividend
26 May 202334.9036.0034.0034.3030.6096,400
25 May 202333.9035.5333.9034.8031.04210,200
24 May 202334.3934.3933.0033.7530.1150,200
23 May 202334.2334.5333.7233.9630.2957,900
22 May 202333.0034.1733.0033.7130.0770,700
19 May 202333.6033.9232.8733.4029.7967,400
18 May 202334.1035.3532.7233.3429.7465,900
17 May 202332.0734.2032.0733.6029.9759,800
16 May 202332.7733.4631.1232.0028.5565,300
15 May 202333.0033.3130.7432.8629.3181,900
12 May 202332.5333.3632.0632.7129.1712,500
11 May 202333.0533.5031.6032.1928.7230,300
10 May 202333.7634.8532.8733.0829.5129,800
09 May 202334.4334.4332.0533.0029.4479,100
08 May 202331.7036.0031.2534.3130.61157,000
05 May 202329.4732.2929.4731.5028.10132,100
04 May 202329.4530.4928.6429.3026.1441,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...