Yahoo

Mail

Singapore markets close in 2 hours 12 minutes

Straits Times Index
3,277.34
-15.79(-0.48%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,237.35
+36.08(+0.21%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,247.57
-2,474.39(-3.71%)
CMC Crypto 200
1,391.79
+9.22(+0.67%)

Qurate Retail, Inc. (QRTEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.75

+0.49

(+1.04%)

At close: 04:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	47.25	47.97	47.11	47.75	47.75	18,200
23 Apr 2024	46.40	47.96	46.39	47.24	47.24	26,400
22 Apr 2024	47.28	47.28	45.59	46.52	46.52	33,500
19 Apr 2024	44.25	46.67	44.25	45.58	45.58	14,600
18 Apr 2024	41.99	45.18	41.34	44.52	44.52	52,400
17 Apr 2024	43.73	44.42	42.00	42.10	42.10	81,400
16 Apr 2024	45.07	45.38	43.00	44.26	44.26	60,600
15 Apr 2024	46.58	47.32	45.63	45.83	45.83	70,900
12 Apr 2024	46.62	47.44	46.25	46.94	46.94	44,700
11 Apr 2024	47.06	47.06	45.77	46.72	46.72	50,700
10 Apr 2024	47.90	48.50	45.46	47.35	47.35	98,000
09 Apr 2024	49.00	49.00	48.01	48.09	48.09	25,100
08 Apr 2024	49.14	49.25	48.37	48.85	48.85	23,100
05 Apr 2024	48.90	49.72	48.29	48.37	48.37	28,100
04 Apr 2024	49.42	49.80	48.79	48.80	48.80	33,100
03 Apr 2024	49.34	50.60	48.85	48.86	48.86	22,400
02 Apr 2024	49.70	49.90	48.85	48.94	48.94	28,100
01 Apr 2024	49.90	51.25	49.30	49.71	49.71	47,900
28 Mar 2024	49.10	49.96	48.71	49.72	49.72	99,100
27 Mar 2024	49.00	49.83	48.62	49.00	49.00	29,800
26 Mar 2024	48.41	48.89	48.29	48.84	48.84	23,100
25 Mar 2024	48.79	49.00	47.77	48.51	48.51	21,200
22 Mar 2024	48.79	48.79	48.10	48.47	48.47	13,000
21 Mar 2024	48.75	49.70	47.30	48.44	48.44	57,000
20 Mar 2024	48.74	49.02	48.28	48.75	48.75	33,100
19 Mar 2024	47.80	48.85	47.50	48.33	48.33	42,200
18 Mar 2024	48.72	49.10	45.88	48.14	48.14	109,300
15 Mar 2024	49.44	50.19	48.00	49.14	49.14	54,200
14 Mar 2024	48.43	48.58	47.90	48.24	48.24	26,300
13 Mar 2024	47.91	49.50	47.91	48.47	48.47	63,100
12 Mar 2024	50.12	50.41	48.60	49.63	49.63	41,700
11 Mar 2024	51.20	51.21	50.20	50.50	50.50	25,000
08 Mar 2024	51.12	51.80	51.03	51.60	51.60	21,900
07 Mar 2024	50.70	51.63	50.58	51.11	51.11	32,100
06 Mar 2024	50.25	52.00	49.05	50.90	50.90	74,300
05 Mar 2024	50.46	50.46	48.89	50.20	50.20	56,900
04 Mar 2024	51.90	52.15	50.05	50.62	50.62	64,300
01 Mar 2024	50.92	53.15	49.57	52.02	52.02	77,800
29 Feb 2024	50.50	52.00	50.00	50.92	50.92	104,100
28 Feb 2024	47.00	51.00	47.00	49.71	49.71	156,300
28 Feb 2024	2 Dividend
27 Feb 2024	46.88	47.59	46.17	46.65	44.65	103,000
26 Feb 2024	47.36	47.58	45.01	46.70	44.70	77,300
23 Feb 2024	47.79	48.20	46.43	46.86	44.85	68,300
22 Feb 2024	46.90	47.99	46.75	47.20	45.18	71,000
21 Feb 2024	44.00	47.18	43.57	46.44	44.45	79,000
20 Feb 2024	42.92	44.06	42.50	43.85	41.97	59,200
16 Feb 2024	41.67	42.50	41.48	42.50	40.68	34,900
15 Feb 2024	41.58	42.50	40.99	41.75	39.96	59,700
14 Feb 2024	41.00	42.00	40.51	41.00	39.24	39,800
13 Feb 2024	40.78	41.49	39.68	40.09	38.37	46,200
12 Feb 2024	40.49	41.92	40.22	41.00	39.24	73,900
09 Feb 2024	40.15	40.60	39.85	40.60	38.86	16,600
08 Feb 2024	40.40	40.40	39.87	40.00	38.29	32,800
07 Feb 2024	40.40	40.40	39.81	40.07	38.35	18,700
06 Feb 2024	40.63	40.63	39.57	40.09	38.37	28,900
05 Feb 2024	40.30	40.47	39.75	39.97	38.26	21,100
02 Feb 2024	40.13	40.30	39.87	40.15	38.43	21,500
01 Feb 2024	40.37	40.37	39.65	39.96	38.25	27,000
31 Jan 2024	40.00	40.23	39.56	39.56	37.86	29,500
30 Jan 2024	40.55	40.55	39.80	40.01	38.29	27,000
29 Jan 2024	40.50	40.90	39.00	40.10	38.38	40,500
26 Jan 2024	40.67	41.40	40.12	40.50	38.76	26,500
25 Jan 2024	41.18	41.25	40.00	40.22	38.50	34,500
24 Jan 2024	40.93	41.47	40.19	40.19	38.47	55,700
23 Jan 2024	39.08	40.90	39.08	40.52	38.78	36,400
22 Jan 2024	40.00	40.29	39.52	39.89	38.18	62,600
19 Jan 2024	38.57	40.00	37.34	39.84	38.13	44,700
18 Jan 2024	40.00	40.26	38.01	38.55	36.90	46,900
17 Jan 2024	39.18	40.40	38.85	39.77	38.06	17,300
16 Jan 2024	39.93	40.90	38.81	39.18	37.50	49,200
12 Jan 2024	41.19	41.85	39.50	40.10	38.38	49,900
11 Jan 2024	40.19	41.45	39.01	40.35	38.62	28,400
10 Jan 2024	41.25	41.28	38.75	39.51	37.82	90,700
09 Jan 2024	39.25	41.97	39.20	41.25	39.48	100,600
08 Jan 2024	36.38	39.35	35.02	39.25	37.57	84,100
05 Jan 2024	36.75	37.20	36.02	36.08	34.53	38,800
04 Jan 2024	36.28	36.94	35.88	36.76	35.18	28,100
03 Jan 2024	36.95	36.95	36.14	36.37	34.81	25,700
02 Jan 2024	36.16	37.29	35.96	36.95	35.37	22,100
29 Dec 2023	36.57	37.12	35.51	35.96	34.42	90,500
28 Dec 2023	38.11	38.42	36.50	36.57	35.00	58,100
27 Dec 2023	38.13	38.89	37.75	38.43	36.78	42,500
26 Dec 2023	38.38	38.71	37.15	38.42	36.77	65,600
22 Dec 2023	36.50	38.38	36.29	38.00	36.37	118,500
21 Dec 2023	35.79	36.63	35.49	36.47	34.91	68,800
20 Dec 2023	36.00	36.65	35.28	35.79	34.26	107,400
19 Dec 2023	35.09	36.48	34.30	35.95	34.41	105,300
18 Dec 2023	35.05	35.50	34.26	35.09	33.59	84,100
15 Dec 2023	35.73	35.99	34.05	34.88	33.38	67,600
14 Dec 2023	33.80	36.01	33.50	34.93	33.43	130,200
13 Dec 2023	32.09	33.40	31.53	33.35	31.92	84,300
12 Dec 2023	32.57	32.75	31.56	31.79	30.43	41,200
11 Dec 2023	32.94	33.09	31.55	32.38	30.99	103,800
08 Dec 2023	33.39	33.63	32.68	32.95	31.54	26,800
07 Dec 2023	32.65	33.50	32.40	33.45	32.02	45,800
06 Dec 2023	32.63	32.63	31.97	32.46	31.07	31,700
05 Dec 2023	31.61	33.00	31.51	32.39	31.00	66,100
04 Dec 2023	32.63	33.30	31.01	32.22	30.84	165,300
01 Dec 2023	32.18	34.26	32.18	33.37	31.94	70,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,277.34-15.79(-0.48%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,237.35+36.08(+0.21%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,247.57-2,474.39(-3.71%)

CMC Crypto 2001,391.79+9.22(+0.67%)

Qurate Retail, Inc. (QRTEP)

Straits Times Index
3,277.34
-15.79(-0.48%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,237.35
+36.08(+0.21%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,247.57
-2,474.39(-3.71%)

CMC Crypto 200
1,391.79
+9.22(+0.67%)