Qurate Retail Inc. (QRTEB)
2.63
0.17 (6.91%)
At close: Jan 15, 2025, 11:46 AM
QRTEB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.51 | 2.62 | 2.30 | 2.46 | 0.02 | 0.82% | 2,185 |
| Jan 13, 2025 | 2.50 | 2.65 | 2.44 | 2.44 | -0.09 | -3.56% | 5,700 |
| Jan 10, 2025 | 2.55 | 2.59 | 2.53 | 2.53 | -0.01 | -0.39% | 1,921 |
| Jan 8, 2025 | 2.56 | 2.77 | 2.40 | 2.54 | -0.02 | -0.78% | 3,100 |
| Jan 7, 2025 | 2.70 | 2.73 | 2.44 | 2.56 | 0.00 | 0.00% | 15,400 |
| Jan 6, 2025 | 2.95 | 2.95 | 2.54 | 2.56 | -0.29 | -10.18% | 2,408 |
| Jan 3, 2025 | 3.13 | 3.13 | 2.74 | 2.85 | 0.03 | 1.06% | 10,647 |
| Jan 2, 2025 | 2.86 | 3.29 | 2.54 | 2.82 | -0.07 | -2.42% | 6,325 |
| Dec 31, 2024 | 3.04 | 3.09 | 2.80 | 2.89 | -0.18 | -5.86% | 6,036 |
| Dec 30, 2024 | 3.26 | 3.27 | 2.86 | 3.07 | 0.01 | 0.33% | 8,104 |
| Dec 27, 2024 | 2.90 | 3.40 | 2.87 | 3.06 | 0.22 | 7.75% | 13,842 |
| Dec 26, 2024 | 3.10 | 3.10 | 2.77 | 2.84 | -0.17 | -5.65% | 3,400 |
| Dec 24, 2024 | 3.11 | 3.13 | 2.83 | 3.01 | -0.10 | -3.22% | 6,500 |
| Dec 23, 2024 | 3.14 | 3.14 | 3.09 | 3.11 | -0.07 | -2.20% | 2,000 |
| Dec 20, 2024 | 2.59 | 3.50 | 2.59 | 3.18 | 0.42 | 15.22% | 29,000 |
| Dec 19, 2024 | 2.76 | 2.76 | 2.58 | 2.76 | 0.07 | 2.60% | 3,500 |
| Dec 18, 2024 | 2.68 | 2.97 | 2.68 | 2.69 | -0.20 | -6.92% | 3,925 |
| Dec 17, 2024 | 2.70 | 3.21 | 2.66 | 2.89 | 0.17 | 6.25% | 5,111 |
| Dec 16, 2024 | 2.92 | 2.98 | 2.71 | 2.72 | -0.30 | -9.93% | 5,000 |
| Dec 13, 2024 | 3.25 | 3.27 | 3.02 | 3.02 | -0.26 | -7.93% | 2,137 |
| Dec 12, 2024 | 3.34 | 3.89 | 3.28 | 3.28 | -0.02 | -0.61% | 31,715 |
| Dec 11, 2024 | 3.54 | 3.54 | 3.20 | 3.30 | 0.04 | 1.23% | 2,631 |
| Dec 10, 2024 | 3.51 | 3.51 | 3.20 | 3.26 | -0.26 | -7.39% | 2,833 |
| Dec 9, 2024 | 3.51 | 4.00 | 3.51 | 3.52 | -0.01 | -0.28% | 9,836 |
| Dec 6, 2024 | 3.50 | 4.28 | 3.32 | 3.53 | 0.03 | 0.86% | 25,206 |
| Dec 5, 2024 | 3.12 | 4.03 | 3.12 | 3.50 | 0.02 | 0.57% | 41,703 |
| Dec 4, 2024 | 3.20 | 3.71 | 3.20 | 3.48 | 0.31 | 9.78% | 27,512 |
| Dec 3, 2024 | 3.20 | 3.20 | 3.17 | 3.17 | -0.02 | -0.63% | 2,238 |
| Dec 2, 2024 | 3.20 | 3.20 | 3.04 | 3.19 | 0.12 | 3.91% | 4,200 |
| Nov 29, 2024 | 3.15 | 3.17 | 3.07 | 3.07 | 0.05 | 1.66% | 1,307 |
| Nov 27, 2024 | 3.10 | 3.16 | 3.02 | 3.02 | 0.15 | 5.23% | 1,622 |
| Nov 26, 2024 | 3.01 | 3.01 | 2.87 | 2.87 | -0.20 | -6.51% | 700 |
| Nov 25, 2024 | 3.15 | 3.20 | 3.07 | 3.07 | -0.08 | -2.54% | 825 |
| Nov 22, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 0.13 | 4.30% | 717 |
| Nov 21, 2024 | 2.89 | 3.15 | 2.80 | 3.02 | 0.00 | 0.00% | 4,041 |
| Nov 20, 2024 | 3.20 | 3.20 | 3.02 | 3.02 | -0.12 | -3.82% | 1,005 |
| Nov 19, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | -0.09 | -2.79% | 534 |
| Nov 18, 2024 | 3.23 | 3.30 | 3.15 | 3.23 | -0.10 | -3.00% | 2,600 |
| Nov 15, 2024 | 3.18 | 3.49 | 3.11 | 3.33 | 0.07 | 2.15% | 1,900 |
| Nov 14, 2024 | 3.50 | 3.50 | 3.26 | 3.26 | -0.13 | -3.83% | 1,230 |
| Nov 13, 2024 | 3.37 | 3.39 | 3.33 | 3.39 | -0.01 | -0.29% | 1,414 |
| Nov 12, 2024 | 3.28 | 3.41 | 3.28 | 3.40 | 0.01 | 0.29% | 8,400 |
| Nov 11, 2024 | 3.26 | 3.39 | 3.25 | 3.39 | 0.28 | 9.00% | 3,100 |
| Nov 8, 2024 | 3.13 | 3.13 | 3.11 | 3.11 | -0.07 | -2.20% | 643 |
| Nov 7, 2024 | 3.20 | 3.34 | 3.18 | 3.18 | 0.13 | 4.26% | 2,000 |
| Nov 6, 2024 | 3.10 | 3.19 | 2.90 | 3.05 | -0.34 | -10.03% | 15,273 |
| Nov 5, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | -0.01 | -0.29% | 710 |
| Nov 4, 2024 | 3.29 | 3.40 | 3.20 | 3.40 | -0.09 | -2.58% | 600 |
| Nov 1, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 0.38 | 12.22% | 429 |
| Oct 31, 2024 | 3.43 | 3.56 | 3.11 | 3.11 | -0.46 | -12.89% | 3,209 |