UK Markets close in 5 hrs 27 mins

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.05-1.40 (-3.15%)
At close: 04:00PM EST
45.20 +2.15 (+4.99%)
After hours: 04:54PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
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
15 Sept 202252.2453.5051.2651.3951.3938,400
14 Sept 202252.0052.7551.4052.0052.0035,000
13 Sept 202253.0053.7452.3352.8752.8751,200
12 Sept 202254.8756.7552.7554.4454.44151,200
09 Sept 202255.1456.3154.6555.2255.2265,600
08 Sept 202255.0056.5054.1055.0055.0095,300
07 Sept 202255.5056.7055.0255.4355.4359,400
06 Sept 202256.0056.2554.8055.5055.5059,500
02 Sept 202256.8056.9154.5056.3156.3139,700
01 Sept 202257.0657.8855.1656.6756.6775,500
31 Aug 202257.9057.9957.0457.6957.6974,600
30 Aug 202259.3259.6057.0457.7457.7479,300
29 Aug 202259.2660.8759.2659.8759.8788,100
26 Aug 202261.1361.5159.3160.5360.5343,400
25 Aug 202262.5062.5060.7061.2161.2133,900
24 Aug 202260.8962.6460.4660.8060.8042,300
23 Aug 202262.0064.0359.8960.8760.8779,400
22 Aug 202265.5965.5961.7362.9662.9619,800
19 Aug 202266.8067.2765.6465.9065.9031,800
18 Aug 202266.5067.0066.0166.9666.9620,200
17 Aug 202267.2267.4866.6066.7566.7521,500
16 Aug 202265.5667.8565.4867.2267.2241,200
15 Aug 202264.9065.7663.4765.5665.5615,800
12 Aug 202261.6564.9761.6364.9764.9728,400
11 Aug 202260.8761.8560.5961.5061.5038,500
10 Aug 202260.2960.8860.0060.8860.8845,700
09 Aug 202260.4060.7459.0159.3059.3062,600
08 Aug 202259.6661.8959.4760.2860.2849,800
05 Aug 202260.0060.8758.4859.1259.1284,700
04 Aug 202258.0959.6857.0059.5859.5824,600
03 Aug 202256.3958.0455.5057.8857.8839,100
02 Aug 202253.3556.4453.0655.2755.2774,100
01 Aug 202252.9053.4452.9053.3753.3758,100
29 Jul 202252.8053.4452.7552.9052.90117,600
28 Jul 202252.7552.9452.5252.7852.7820,700
27 Jul 202252.8552.9052.5452.8152.8133,800
26 Jul 202252.7552.9352.5352.6952.6930,800
25 Jul 202253.4553.5052.7452.7552.7526,600
22 Jul 202254.4754.4752.8053.4553.4524,900
21 Jul 202252.3754.2252.2453.7553.7520,000
20 Jul 202252.0552.7551.8152.3752.3754,700
19 Jul 202252.1652.7052.0852.4452.4425,300
18 Jul 202253.2153.8052.0052.0052.0023,100
15 Jul 202254.6155.4351.9352.4052.4063,600
14 Jul 202258.0058.3753.3754.0054.0037,100
13 Jul 202257.4158.6257.3058.3758.3728,300
12 Jul 202258.2558.8157.8857.8857.8815,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...