QVC Inc. 6.375% Senior Secured Notes due 2067 (QVCD) Historical Stock Data
10.27 ↓0.28 (-2.65%)
As of September 21, 2023, 9:42am EST.
Historical Data
In the past 30 trading days, QVCD is up 0.06% a day on average. There have been 16 days where QVC Inc. 6.375% Senior Secured Notes due 2067 closed green and 14 days where QVCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 10.28 | 10.55 | ↑$0.27 (2.63%) | 10.28 | 10.76 | 40.72K |
| 2023-09-19 | 9.94 | 10.05 | ↑$0.11 (1.11%) | 9.83 | 10.05 | 20.03K |
| 2023-09-18 | 10.20 | 9.94 | ↓$0.26 (-2.55%) | 9.91 | 10.40 | 22.94K |
| 2023-09-15 | 10.22 | 10.26 | ↑$0.04 (0.39%) | 10.17 | 10.47 | 20.46K |
| 2023-09-14 | 9.81 | 10.10 | ↑$0.29 (2.96%) | 9.65 | 10.21 | 19.16K |
| 2023-09-13 | 10.10 | 9.82 | ↓$0.28 (-2.77%) | 9.40 | 10.17 | 64.40K |
| 2023-09-12 | 10.55 | 10.10 | ↓$0.45 (-4.27%) | 10.10 | 10.70 | 28.85K |
| 2023-09-11 | 10.92 | 10.53 | ↓$0.39 (-3.57%) | 10.50 | 10.92 | 18.17K |
| 2023-09-08 | 11.01 | 10.99 | ↓$0.02 (-0.18%) | 10.90 | 11.13 | 7.47K |
| 2023-09-07 | 11.01 | 11.00 | ↓$0.01 (-0.09%) | 10.75 | 11.16 | 19.48K |
| 2023-09-06 | 11.28 | 11.01 | ↓$0.27 (-2.39%) | 10.96 | 11.28 | 9.09K |
| 2023-09-05 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.04 | 11.30 | 8.71K |
| 2023-09-01 | 11.36 | 11.22 | ↓$0.14 (-1.23%) | 11.22 | 11.50 | 24.54K |
| 2023-08-31 | 10.73 | 11.50 | ↑$0.77 (7.18%) | 10.72 | 11.50 | 36.95K |
| 2023-08-30 | 11.05 | 11.23 | ↑$0.18 (1.62%) | 10.98 | 11.23 | 19.55K |
| 2023-08-29 | 11.04 | 11.04 | ↑$0.00 (0.03%) | 10.98 | 11.18 | 7.06K |
| 2023-08-28 | 11.15 | 10.98 | ↓$0.17 (-1.52%) | 10.91 | 11.15 | 11.50K |
| 2023-08-25 | 10.89 | 11.02 | ↑$0.13 (1.15%) | 10.85 | 11.16 | 11.80K |
| 2023-08-24 | 10.81 | 11.00 | ↑$0.19 (1.76%) | 10.79 | 11.00 | 15.41K |
| 2023-08-23 | 10.87 | 10.91 | ↑$0.04 (0.37%) | 10.80 | 11.03 | 11.19K |
| 2023-08-22 | 10.81 | 10.80 | ↓$0.01 (-0.09%) | 10.79 | 10.93 | 15.39K |
| 2023-08-21 | 11.02 | 10.91 | ↓$0.11 (-1.00%) | 10.87 | 11.10 | 8.73K |
| 2023-08-18 | 10.81 | 11.02 | ↑$0.21 (1.94%) | 10.81 | 11.03 | 8.52K |
| 2023-08-17 | 10.99 | 11.06 | ↑$0.07 (0.64%) | 10.94 | 11.07 | 10.23K |
| 2023-08-16 | 10.95 | 10.90 | ↓$0.05 (-0.46%) | 10.88 | 11.00 | 12.19K |
| 2023-08-15 | 11.25 | 10.85 | ↓$0.40 (-3.56%) | 10.85 | 11.25 | 23.18K |
| 2023-08-14 | 11.21 | 11.25 | ↑$0.04 (0.38%) | 11.12 | 11.50 | 5.89K |
| 2023-08-11 | 11.11 | 11.41 | ↑$0.30 (2.70%) | 11.05 | 11.51 | 29.56K |
| 2023-08-10 | 11.32 | 11.23 | ↓$0.09 (-0.80%) | 11.13 | 11.36 | 20.90K |
| 2023-08-09 | 11.29 | 11.43 | ↑$0.14 (1.24%) | 11.15 | 11.43 | 9.63K |
Create an account or log in to view more rows.
$QVCD Markets about as efficient as a retirement home
$QVCD There is nothing wrong with a decent pullback
$QVCD Time to buy here
$QVCD can’t wait to get in this tomorrow lfg
$QVCD Don't hold!!! Buy it
$QVCD wow! I sold too early
$QVCD Take it Bears !
$QVCD let’s go!! Squeeze time
$QVCD good times
$QVCD this market love evrry dips let’s see