Qurate Retail Inc (QRTEB) Historical Stock Data
5.43 ↑0.81 (17.53%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, QRTEB is up 0.13% a day on average. There have been 21 days where Qurate Retail Inc closed green and 9 days where QRTEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.05 | 5.43 | 371 |
| 2022-05-26 | 4.58 | 4.62 | ↑$0.04 (0.87%) | 4.58 | 4.62 | 391 |
| 2022-05-25 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.58 | 4.81 | 579 |
| 2022-05-24 | 4.70 | 4.75 | ↑$0.05 (1.06%) | 4.56 | 5.03 | 2.99K |
| 2022-05-23 | 5.03 | 5.02 | ↓$0.01 (-0.20%) | 4.61 | 5.22 | 4.77K |
| 2022-05-20 | 4.46 | 4.90 | ↑$0.44 (9.87%) | 4.18 | 5.13 | 21.46K |
| 2022-05-19 | 4.52 | 4.28 | ↓$0.24 (-5.35%) | 4.16 | 4.52 | 2.35K |
| 2022-05-18 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.36 | 4.55 | 173 |
| 2022-05-17 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.35 | 4.46 | 211 |
| 2022-05-16 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.46 | 4.46 | 43 |
| 2022-05-13 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.32 | 4.46 | 547 |
| 2022-05-12 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.14 | 4.14 | 7 |
| 2022-05-11 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.05 | 4.24 | 1.04K |
| 2022-05-10 | 4.24 | 4.23 | ↓$0.01 (-0.15%) | 4.22 | 4.38 | 1.07K |
| 2022-05-09 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.15 | 4.48 | 1.61K |
| 2022-05-06 | 4.90 | 4.50 | ↓$0.40 (-8.16%) | 4.00 | 4.90 | 10.40K |
| 2022-05-05 | 5.17 | 5.17 | ↓$0.00 (-0.07%) | 4.94 | 5.22 | 800 |
| 2022-05-04 | 5.05 | 5.18 | ↑$0.13 (2.57%) | 4.94 | 5.18 | 2 |
| 2022-05-03 | 5.18 | 5.18 | ↑$0.00 (0.00%) | 5.18 | 5.18 | 29 |
| 2022-05-02 | 5.05 | 5.18 | ↑$0.13 (2.57%) | 5.04 | 5.18 | 0.95K |
| 2022-04-29 | 4.93 | 5.00 | ↑$0.07 (1.46%) | 4.90 | 5.08 | 211 |
| 2022-04-28 | 4.93 | 5.00 | ↑$0.07 (1.46%) | 4.92 | 5.00 | 1.45K |
| 2022-04-27 | 4.93 | 4.93 | ↑$0.00 (0.00%) | 4.90 | 5.11 | 316 |
| 2022-04-26 | 5.12 | 5.24 | ↑$0.12 (2.35%) | 5.12 | 5.24 | 437 |
| 2022-04-25 | 4.90 | 4.90 | ↓$0.00 (0.00%) | 4.90 | 4.92 | 19 |
| 2022-04-22 | 4.90 | 4.90 | ↓$0.00 (0.00%) | 4.90 | 5.06 | 232 |
| 2022-04-21 | 5.06 | 4.90 | ↓$0.16 (-3.15%) | 4.90 | 5.06 | 3.49K |
| 2022-04-20 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 5.05 | 5.05 | 600 |
| 2022-04-19 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.00 | 37 |
| 2022-04-18 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.00 | 414 |
Create an account or log in to view more rows.
$QRTEB has just been halted from trading due to volatility.
$QRTEB is it time?
$QRTEB jeez
$QRTEB has just been halted from trading due to volatility.
$QRTEB we always finish green after a red week. Less go!
$QRTEB Burn burn burn
$QRTEB taking off soon
$QRTEB Spike it!
$QRTEB upupup!
$QRTEB Be patient !!