Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
QRTEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
| Jun 27 2024 | 0.66 | 0.0419 | 6.78% | 0.618 | 0.6631 | 0.6041 | 3,596,341 |
| Jun 26 2024 | 0.6181 | -0.019 | -2.98% | 0.62 | 0.6434 | 0.6165 | 2,638,766 |
| Jun 25 2024 | 0.6371 | 0.0221 | 3.59% | 0.63 | 0.6438 | 0.60311 | 5,762,915 |
| Jun 24 2024 | 0.615 | -0.0343 | -5.28% | 0.66 | 0.6833 | 0.615 | 6,115,690 |
| Jun 21 2024 | 0.6493 | -0.015 | -2.26% | 0.6645 | 0.68 | 0.645 | 14,449,771 |
| Jun 20 2024 | 0.6643 | 0.0043 | 0.65% | 0.66 | 0.6777 | 0.6442 | 3,027,569 |
| Jun 18 2024 | 0.66 | -0.0291 | -4.22% | 0.6862 | 0.7092 | 0.66 | 2,890,235 |
| Jun 17 2024 | 0.6891 | 0.025 | 3.76% | 0.6725 | 0.6911 | 0.6546 | 3,576,767 |
| Jun 14 2024 | 0.6641 | -0.0184 | -2.70% | 0.6722 | 0.6795 | 0.6566 | 3,762,162 |
| Jun 13 2024 | 0.6825 | -0.0275 | -3.87% | 0.71 | 0.7254 | 0.6715 | 5,154,538 |
| Jun 12 2024 | 0.71 | 0.0238 | 3.47% | 0.7118 | 0.7856 | 0.70 | 8,103,176 |
| Jun 11 2024 | 0.6862 | -0.0264 | -3.70% | 0.72 | 0.7331 | 0.6718 | 4,238,161 |
| Jun 10 2024 | 0.7126 | -0.0168 | -2.30% | 0.7199 | 0.7409 | 0.71 | 2,111,847 |
| Jun 07 2024 | 0.7294 | -0.013 | -1.75% | 0.7211 | 0.7421 | 0.7199 | 3,161,774 |
| Jun 06 2024 | 0.7424 | 0.0306 | 4.30% | 0.71 | 0.7543 | 0.7014 | 4,298,545 |
| Jun 05 2024 | 0.7118 | -0.0156 | -2.14% | 0.73 | 0.74 | 0.7006 | 2,676,691 |
| Jun 04 2024 | 0.7274 | -0.0046 | -0.63% | 0.716 | 0.74 | 0.7117 | 3,779,064 |
| Jun 03 2024 | 0.732 | 0.0204 | 2.87% | 0.73 | 0.7443 | 0.7133 | 4,211,534 |
| May 31 2024 | 0.7116 | 0.0016 | 0.23% | 0.719 | 0.769 | 0.7116 | 12,500,843 |
| May 30 2024 | 0.71 | -0.0265 | -3.60% | 0.7436 | 0.7584 | 0.71 | 2,099,496 |
| May 29 2024 | 0.7365 | 0.0158 | 2.19% | 0.709 | 0.76 | 0.70 | 5,351,015 |
| May 28 2024 | 0.7207 | -0.0066 | -0.91% | 0.725 | 0.7489 | 0.6971 | 8,295,981 |
| May 24 2024 | 0.7273 | 0.0781 | 12.03% | 0.6842 | 0.78 | 0.6842 | 11,546,666 |
| May 23 2024 | 0.6492 | -0.023 | -3.42% | 0.68 | 0.697 | 0.6334 | 10,833,968 |
| May 22 2024 | 0.6722 | -0.0283 | -4.04% | 0.70 | 0.7299 | 0.6624 | 10,227,835 |
| May 21 2024 | 0.7005 | -0.0445 | -5.97% | 0.75 | 0.7583 | 0.70 | 7,322,872 |
| May 20 2024 | 0.745 | 0.0033 | 0.44% | 0.7264 | 0.7584 | 0.7164 | 6,185,044 |
| May 17 2024 | 0.7417 | -0.0288 | -3.74% | 0.7733 | 0.78015 | 0.74 | 6,249,100 |
| May 16 2024 | 0.7705 | 0.022 | 2.94% | 0.7583 | 0.7885 | 0.727 | 7,916,735 |
| May 15 2024 | 0.7485 | -0.0419 | -5.30% | 0.7968 | 0.8098 | 0.7476 | 7,352,531 |
| May 14 2024 | 0.7904 | -0.0396 | -4.77% | 0.84 | 0.8591 | 0.7801 | 6,357,932 |
| May 13 2024 | 0.83 | 0.13 | 18.57% | 0.701 | 0.8678 | 0.6969 | 15,291,153 |
| May 10 2024 | 0.70 | -0.0746 | -9.63% | 0.7824 | 0.7999 | 0.68815 | 15,683,170 |
| May 09 2024 | 0.7746 | -0.1327 | -14.63% | 0.9143 | 0.92636 | 0.77 | 14,241,939 |
| May 08 2024 | 0.9073 | 0.0014 | 0.15% | 0.925 | 0.9398 | 0.807 | 9,212,130 |
| May 07 2024 | 0.9059 | -0.0491 | -5.14% | 0.9549 | 1.01 | 0.9059 | 7,977,707 |
| May 06 2024 | 0.955 | 0.025 | 2.69% | 0.939 | 0.965 | 0.92 | 6,534,328 |
| May 03 2024 | 0.93 | -0.0098 | -1.04% | 0.95 | 0.998 | 0.9174 | 5,038,740 |
| May 02 2024 | 0.9398 | 0.1017 | 12.13% | 0.8451 | 0.94 | 0.8406 | 10,032,568 |
| May 01 2024 | 0.8381 | 0.0166 | 2.02% | 0.868 | 0.89 | 0.83 | 8,527,630 |
| Apr 30 2024 | 0.8215 | -0.0655 | -7.38% | 0.9056 | 0.9056 | 0.8181 | 7,046,447 |
| Apr 29 2024 | 0.887 | -0.0141 | -1.56% | 0.9272 | 0.949 | 0.8542 | 9,345,655 |
| Apr 26 2024 | 0.9011 | -0.0784 | -8.00% | 0.98 | 1.01 | 0.9011 | 5,991,087 |
| Apr 25 2024 | 0.9795 | -0.0175 | -1.76% | 0.99 | 1.03 | 0.96 | 2,419,751 |
| Apr 24 2024 | 0.997 | -0.013 | -1.29% | 0.9929 | 1.03 | 0.9801 | 1,205,383 |
| Apr 23 2024 | 1.01 | 0.04 | 3.60% | 0.9749 | 1.03 | 0.96 | 2,441,374 |
| Apr 22 2024 | 0.9749 | -0.0251 | -2.51% | 1.01 | 1.018 | 0.94 | 5,639,329 |
| Apr 19 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.06 | 0.9814 | 1,471,227 |
| Apr 18 2024 | 1.03 | 0.05 | 4.98% | 0.99 | 1.055 | 0.9673 | 1,686,839 |
| Apr 17 2024 | 0.9811 | -0.0289 | -2.86% | 1.02 | 1.04 | 0.9626 | 2,161,072 |
| Apr 16 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.05 | 0.9811 | 2,730,563 |
| Apr 15 2024 | 1.02 | 0.01 | 0.99% | 0.9947 | 1.035 | 0.965 | 3,013,625 |
| Apr 12 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.02 | 0.9511 | 6,770,194 |
| Apr 11 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.03 | 0.961701 | 2,258,306 |
| Apr 10 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.04 | 0.94 | 2,886,931 |
| Apr 09 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.08 | 1.02 | 1,649,791 |
| Apr 08 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.06 | 1.02 | 1,981,125 |
| Apr 05 2024 | 1.02 | -0.09 | -8.11% | 1.09 | 1.09 | 1.00 | 2,596,912 |
| Apr 04 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.145 | 1.05 | 2,614,077 |
| Apr 03 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.16 | 1.08 | 2,272,677 |
| Apr 02 2024 | 1.13 | -0.06 | -5.04% | 1.16 | 1.175 | 1.13 | 1,734,722 |
| Apr 01 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.23 | 1.17 | 2,063,951 |
