Qurate Retail Inc Series A (QRTEA) Historical Stock Data
0.31 ↓0.02 (-7.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRTEA is down -1.72% a day on average. There have been 9 days where Qurate Retail Inc Series A closed green and 21 days where QRTEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 0.33 | 0.31 | ↓$0.02 (-5.89%) | 0.31 | 0.35 | 6.68M |
2024-12-19 | 0.33 | 0.34 | ↑$0.00 (1.47%) | 0.33 | 0.34 | 2.91M |
2024-12-18 | 0.35 | 0.33 | ↓$0.02 (-5.09%) | 0.33 | 0.36 | 1.74M |
2024-12-17 | 0.36 | 0.35 | ↓$0.01 (-2.05%) | 0.34 | 0.36 | 1.72M |
2024-12-16 | 0.36 | 0.35 | ↓$0.01 (-2.90%) | 0.35 | 0.37 | 2.65M |
2024-12-13 | 0.36 | 0.37 | ↑$0.01 (3.12%) | 0.35 | 0.37 | 2.37M |
2024-12-12 | 0.36 | 0.36 | ↓$0.00 (-0.77%) | 0.35 | 0.37 | 1.32M |
2024-12-11 | 0.38 | 0.36 | ↓$0.01 (-3.95%) | 0.35 | 0.39 | 2.64M |
2024-12-10 | 0.37 | 0.37 | ↓$0.00 (-1.18%) | 0.37 | 0.46 | 3.95M |
2024-12-09 | 0.38 | 0.37 | ↓$0.02 (-5.07%) | 0.36 | 0.43 | 4.28M |
2024-12-06 | 0.37 | 0.38 | ↑$0.00 (1.10%) | 0.37 | 0.39 | 1.95M |
2024-12-05 | 0.40 | 0.38 | ↓$0.02 (-5.50%) | 0.38 | 0.40 | 1.33M |
2024-12-04 | 0.42 | 0.39 | ↓$0.03 (-6.16%) | 0.38 | 0.42 | 1.53M |
2024-12-03 | 0.44 | 0.42 | ↓$0.02 (-4.25%) | 0.40 | 0.44 | 1.40M |
2024-12-02 | 0.47 | 0.44 | ↓$0.03 (-7.06%) | 0.42 | 0.49 | 1.90M |
2024-11-29 | 0.44 | 0.47 | ↑$0.03 (6.23%) | 0.43 | 0.48 | 1.95M |
2024-11-27 | 0.42 | 0.42 | ↑$0.00 (0.31%) | 0.40 | 0.43 | 842.70K |
2024-11-26 | 0.43 | 0.42 | ↓$0.00 (-0.82%) | 0.41 | 0.44 | 1.18M |
2024-11-25 | 0.40 | 0.43 | ↑$0.03 (8.50%) | 0.40 | 0.44 | 4.16M |
2024-11-22 | 0.37 | 0.40 | ↑$0.03 (7.68%) | 0.37 | 0.42 | 4.07M |
2024-11-21 | 0.36 | 0.37 | ↑$0.01 (2.22%) | 0.35 | 0.37 | 3.31M |
2024-11-20 | 0.37 | 0.36 | ↓$0.01 (-1.77%) | 0.35 | 0.39 | 5.38M |
2024-11-19 | 0.40 | 0.37 | ↓$0.04 (-9.47%) | 0.36 | 0.41 | 7.53M |
2024-11-18 | 0.42 | 0.40 | ↓$0.01 (-2.51%) | 0.40 | 0.44 | 2.76M |
2024-11-15 | 0.45 | 0.43 | ↓$0.03 (-5.64%) | 0.42 | 0.47 | 3.11M |
2024-11-14 | 0.44 | 0.45 | ↑$0.01 (3.29%) | 0.43 | 0.46 | 1.91M |
2024-11-13 | 0.46 | 0.43 | ↓$0.03 (-6.19%) | 0.43 | 0.47 | 1.87M |
2024-11-12 | 0.46 | 0.46 | ↓$0.00 (-0.33%) | 0.44 | 0.47 | 1.95M |
2024-11-11 | 0.47 | 0.45 | ↓$0.01 (-2.76%) | 0.45 | 0.49 | 2.72M |
2024-11-08 | 0.48 | 0.45 | ↓$0.03 (-6.03%) | 0.43 | 0.48 | 7.36M |
Create an account or log in to view more rows.
$QRTEA jeez
$QRTEA Buy the dip
$QRTEA holdddd it tight yall
$QRTEA my hands are made out of diamonds
$QRTEA they don’t want us to shine… But we gon shine…
$QRTEA hows short doing? Keep short pls
we need your money.
$QRTEA It's coming
load 'em up.
$QRTEA doesn’t look good for Monday.
$QRTEA go time
$QRTEA go green today and we gap up tomrrow