American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

QRTEA

QRTEA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

QRTEA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of QRTEA by members of U.S. Congress

Politician Type Traded
John W. Hickenlooper Senate / D Purchase $250,001 - $500,000 May 10, 2021
John W. Hickenlooper Senate / D Sale (Full) $100,001 - $250,000 May 10, 2021
Ro Khanna House / D Sale $1,001 - $15,000 Jan 08, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 21, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Sep 16, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Jun 24, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 03, 2019
Greg Gianforte House / R Sale $15,001 - $50,000 May 13, 2019
Greg Gianforte House / R Sale $50,001 - $100,000 May 13, 2019
Greg Gianforte House / R Purchase $100,001 - $250,000 Jan 23, 2019
Greg Gianforte House / R Sale $100,001 - $250,000 Dec 21, 2018
QRTEA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
QRTEA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
QRTEA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in QRTEA holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by QRTEA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Oct 20, 2026 Issue: Trade (domestic/foreign)
  • $30,000 Jul 20, 2026 Issue: Trade (domestic/foreign)
  • $30,000 Apr 20, 2026 Issue: Trade (domestic/foreign)
  • $30,000 Jan 20, 2026 Issue: Trade (domestic/foreign)
  • $30,000 Oct 20, 2025 Issue: Trade (domestic/foreign)
  • $30,000 Jul 21, 2025 Issue: Trade (domestic/foreign)
  • $30,000 Apr 21, 2025 Issue: Trade (domestic/foreign)
  • $10,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 20, 2025 Issue: Trade (domestic/foreign)
  • $10,000 Jan 19, 2025 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 21, 2024 Issue: Trade (domestic/foreign)
  • $10,000 Oct 19, 2024 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 22, 2024 Issue: Trade (domestic/foreign)
  • $10,000 Jul 20, 2024 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 22, 2024 Issue: Trade (domestic/foreign)
  • $50,000 Oct 20, 2023 Issue: Trade (domestic/foreign)
  • $10,000 Oct 19, 2023 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2023 Issue: Trade (domestic/foreign)
  • $10,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 20, 2023 Issue: Trade (domestic/foreign)
  • $10,000 Jan 16, 2023 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 15, 2022 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 19, 2022 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 16, 2022 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 19, 2022 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Oct 16, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $30,000 Jul 17, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $30,000 Apr 18, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $10,000 Jan 18, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $10,000 Oct 19, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $10,000 Jul 18, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Apr 18, 2020 Issue: None
  • $50,000 Jan 16, 2020 Issue: None
  • $50,000 Oct 18, 2019 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $10,000 Jul 19, 2019 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $30,000 May 16, 2019 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $50,000 Apr 20, 2019 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $70,000 Oct 20, 2018 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Jul 19, 2018 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $20,000 Apr 19, 2018 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $40,000 Jan 19, 2018 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Oct 16, 2017 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $20,000 Jul 18, 2017 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $60,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Oct 19, 2016 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $10,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Apr 20, 2016 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $20,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $30,000 Apr 20, 2015 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $10,000 Jan 15, 2015 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $30,000 Oct 16, 2014 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $10,000 Jul 21, 2014 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $10,000 Apr 16, 2014 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $10,000 Jan 21, 2014 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $10,000 Oct 21, 2013 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
  • $20,000 Jul 22, 2013 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $40,000 Apr 22, 2013 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $20,000 Jan 22, 2013 Issue: Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code
  • $10,000 Oct 18, 2012 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV
Revolving Door

Former government officials who have lobbied for QRTEA

Quiver Logo

No former government officials on record as having lobbied for QRTEA

Revolving Door Dashboard
Corporate Lobbying

QRTEA Estimated quarterly lobbying spending

Revenue Breakdown

QRTEA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
QRTEA Income Statement
QRTEA Balance Sheet
QRTEA Cash Flow
U.S. Patents

New QRTEA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to QRTEA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
QRTEA News

Recent insights relating to QRTEA

CNBC Recommendations

Recent picks made for QRTEA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in QRTEA

QRTEA Analyst Ratings

QRTEA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
QRTEA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $QRTEA stock a Buy, Sell, or Hold?

  • What is the price target for $QRTEA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

QRTEA Top Shareholders
Shareholder
Shares Held
QRTEA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $QRTEA stock?

  • Who owns the most shares of $QRTEA stock?

  • What funds own $QRTEA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

QRTEA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view QRTEA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About QRTEA

No description available

QRTEA (QRTEA) Historical Stock Prices

QRTEA (QRTEA) closed at $0.3588 on February 21, 2025. Over the past year its adjusted close ranged from $0.3146 to $1.48. Daily prices go back to March 12, 2018, 1,748 trading days in all.

  • 1 month-1.70%
  • 3 months-10.19%
  • Year to date+8.73%
  • 1 year-73.42%
  • 3 years-94.14%
  • 5 years-96.13%
  • Max-98.69%
See every congressional and insider trade on the QRTEA price chart

Quiver Premium charts QRTEA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Feb 21, 2025 0.3653 0.3682 0.3550 0.3588 0.3588 1,646,589
Feb 20, 2025 0.3650 0.3750 0.3550 0.3600 0.3600 1,017,336
Feb 19, 2025 0.3650 0.3657 0.3550 0.3602 0.3602 943,540
Feb 18, 2025 0.3877 0.3878 0.3550 0.3648 0.3648 2,247,059
Feb 14, 2025 0.3651 0.3829 0.3610 0.3754 0.3754 926,681
Feb 13, 2025 0.3670 0.3702 0.3608 0.3699 0.3699 987,158
Feb 12, 2025 0.3550 0.3740 0.3550 0.3650 0.3650 880,599
Feb 11, 2025 0.3506 0.3600 0.3506 0.3599 0.3599 690,313
Feb 10, 2025 0.3510 0.3640 0.3509 0.3550 0.3550 1,060,112
Feb 7, 2025 0.3610 0.3700 0.3518 0.3601 0.3601 1,154,017
Feb 6, 2025 0.3650 0.3740 0.3610 0.3666 0.3666 1,254,477
Feb 5, 2025 0.3607 0.3782 0.3600 0.3662 0.3662 1,010,012
Feb 4, 2025 0.3513 0.3769 0.3500 0.3727 0.3727 978,019
Feb 3, 2025 0.3450 0.3700 0.3400 0.3630 0.3630 1,650,947
Jan 31, 2025 0.3635 0.3743 0.3516 0.3531 0.3531 1,960,503
Jan 30, 2025 0.3835 0.3835 0.3515 0.3571 0.3571 941,249
Jan 29, 2025 0.3660 0.3699 0.3576 0.3696 0.3696 874,665
Jan 28, 2025 0.3887 0.3899 0.3650 0.3651 0.3651 1,559,841
Jan 27, 2025 0.3774 0.3884 0.3633 0.3851 0.3851 1,735,969
Jan 24, 2025 0.3791 0.3900 0.3650 0.3850 0.3850 2,651,910
Jan 23, 2025 0.3700 0.3790 0.3542 0.3759 0.3759 1,215,157
Jan 22, 2025 0.3700 0.3700 0.3500 0.3650 0.3650 1,845,694
Jan 21, 2025 0.3500 0.3630 0.3500 0.3560 0.3560 2,114,063
Jan 17, 2025 0.3370 0.3600 0.3370 0.3414 0.3414 1,587,460
Jan 16, 2025 0.3327 0.3500 0.3300 0.3360 0.3360 900,928
Jan 15, 2025 0.3450 0.3600 0.3300 0.3341 0.3341 1,282,415
Jan 14, 2025 0.3400 0.3438 0.3220 0.3323 0.3323 1,234,325
Jan 13, 2025 0.3500 0.3550 0.3300 0.3350 0.3350 1,490,470
Jan 10, 2025 0.3727 0.3742 0.3350 0.3483 0.3483 1,407,708
Jan 8, 2025 0.4050 0.4080 0.3684 0.3727 0.3727 1,117,161
Jan 7, 2025 0.4100 0.4200 0.3863 0.4023 0.4023 1,572,728
Jan 6, 2025 0.3900 0.4147 0.3851 0.4003 0.4003 2,520,993
Jan 3, 2025 0.3640 0.3799 0.3568 0.3799 0.3799 801,805
Jan 2, 2025 0.3395 0.3878 0.3395 0.3771 0.3771 2,952,158
Dec 31, 2024 0.3300 0.3799 0.3300 0.3300 0.3300 3,119,673
Dec 30, 2024 0.3317 0.3388 0.3284 0.3305 0.3305 3,857,596
Dec 27, 2024 0.3700 0.3737 0.3296 0.3377 0.3377 3,708,469
Dec 26, 2024 0.3360 0.3603 0.3350 0.3603 0.3603 1,408,424
Dec 24, 2024 0.3500 0.3640 0.3331 0.3457 0.3457 1,192,135
Dec 23, 2024 0.3280 0.3513 0.3206 0.3500 0.3500 3,414,069
Dec 20, 2024 0.3343 0.3523 0.3146 0.3146 0.3146 6,680,964
Dec 19, 2024 0.3338 0.3442 0.3270 0.3387 0.3387 2,912,790
Dec 18, 2024 0.3500 0.3601 0.3301 0.3322 0.3322 1,739,647
Dec 17, 2024 0.3567 0.3598 0.3440 0.3494 0.3494 1,718,676
Dec 16, 2024 0.3623 0.3670 0.3450 0.3518 0.3518 2,651,683
Dec 13, 2024 0.3562 0.3676 0.3450 0.3673 0.3673 2,367,910
Dec 12, 2024 0.3630 0.3655 0.3518 0.3602 0.3602 1,319,194
Dec 11, 2024 0.3750 0.3920 0.3507 0.3602 0.3602 2,641,323
Dec 10, 2024 0.3740 0.4600 0.3650 0.3696 0.3696 3,945,344
Dec 9, 2024 0.3845 0.4260 0.3550 0.3650 0.3650 4,278,885
Dec 6, 2024 0.3729 0.3854 0.3654 0.3770 0.3770 1,946,148
Dec 5, 2024 0.4000 0.4000 0.3775 0.3780 0.3780 1,331,774
Dec 4, 2024 0.4175 0.4200 0.3832 0.3918 0.3918 1,532,485
Dec 3, 2024 0.4400 0.4400 0.4047 0.4213 0.4213 1,404,569
Dec 2, 2024 0.4746 0.4889 0.4247 0.4411 0.4411 1,902,846
Nov 29, 2024 0.4400 0.4801 0.4251 0.4674 0.4674 1,950,277
Nov 27, 2024 0.4165 0.4313 0.4047 0.4178 0.4178 842,706
Nov 26, 2024 0.4275 0.4355 0.4075 0.4240 0.4240 1,183,024
Nov 25, 2024 0.4000 0.4400 0.3951 0.4340 0.4340 4,162,264
Nov 22, 2024 0.3710 0.4192 0.3710 0.3995 0.3995 4,070,830
Nov 21, 2024 0.3600 0.3703 0.3500 0.3680 0.3680 3,306,225
Nov 20, 2024 0.3670 0.3866 0.3513 0.3605 0.3605 5,509,605
Nov 19, 2024 0.4032 0.4126 0.3611 0.3650 0.3650 7,533,947
Nov 18, 2024 0.4150 0.4415 0.3990 0.4046 0.4046 2,758,990
Nov 15, 2024 0.4535 0.4683 0.4182 0.4279 0.4279 3,113,407
Nov 14, 2024 0.4380 0.4600 0.4251 0.4524 0.4524 1,911,064
Nov 13, 2024 0.4585 0.4649 0.4301 0.4301 0.4301 1,871,179
Nov 12, 2024 0.4600 0.4714 0.4401 0.4585 0.4585 1,951,439
Nov 11, 2024 0.4676 0.4889 0.4450 0.4547 0.4547 2,718,858
Nov 8, 2024 0.4792 0.4792 0.4281 0.4503 0.4503 7,364,241
Nov 7, 2024 0.5200 0.5291 0.4693 0.4801 0.4801 7,359,080
Nov 6, 2024 0.5645 0.5700 0.5433 0.5600 0.5600 1,560,326
Nov 5, 2024 0.5420 0.5596 0.5378 0.5403 0.5403 1,469,621
Nov 4, 2024 0.5500 0.5630 0.5315 0.5547 0.5547 1,384,046
Nov 1, 2024 0.5345 0.5580 0.5325 0.5491 0.5491 2,176,071
Oct 31, 2024 0.5325 0.5396 0.5260 0.5344 0.5344 1,401,713
Oct 30, 2024 0.5277 0.5472 0.5256 0.5301 0.5301 1,588,231
Oct 29, 2024 0.5306 0.5413 0.5300 0.5344 0.5344 1,845,471
Oct 28, 2024 0.5462 0.5600 0.5341 0.5390 0.5390 1,794,095
Oct 25, 2024 0.5630 0.5700 0.5366 0.5426 0.5426 1,971,581
Oct 24, 2024 0.5610 0.5700 0.5520 0.5685 0.5685 778,027
Oct 23, 2024 0.5694 0.5779 0.5540 0.5658 0.5658 1,235,509
Oct 22, 2024 0.5505 0.5780 0.5500 0.5694 0.5694 1,107,434
Oct 21, 2024 0.5800 0.5800 0.5501 0.5610 0.5610 1,826,117
Oct 18, 2024 0.5740 0.5925 0.5601 0.5626 0.5626 1,625,311
Oct 17, 2024 0.6100 0.6164 0.5700 0.5737 0.5737 1,530,333
Oct 16, 2024 0.6024 0.6163 0.6001 0.6061 0.6061 1,009,831
Oct 15, 2024 0.6000 0.6199 0.6000 0.6032 0.6032 1,069,881
Oct 14, 2024 0.5936 0.6297 0.5900 0.6065 0.6065 3,147,816
Oct 11, 2024 0.5900 0.5999 0.5685 0.5871 0.5871 1,056,588
Oct 10, 2024 0.5800 0.5899 0.5000 0.5850 0.5850 12,254,216
Oct 9, 2024 0.6312 0.6474 0.5794 0.5800 0.5800 2,447,751
Oct 8, 2024 0.6254 0.6427 0.6200 0.6201 0.6201 1,837,960
Oct 7, 2024 0.6912 0.6947 0.6163 0.6300 0.6300 1,392,011
Oct 4, 2024 0.6000 0.6995 0.6000 0.6813 0.6813 4,565,559
Oct 3, 2024 0.6073 0.6073 0.5889 0.5911 0.5911 1,454,411
Oct 2, 2024 0.6000 0.6100 0.5905 0.5916 0.5916 2,230,611
Oct 1, 2024 0.6100 0.6200 0.5909 0.6000 0.6000 1,238,290
Sep 30, 2024 0.6009 0.6252 0.5806 0.6101 0.6101 3,154,848
Sep 27, 2024 0.6140 0.6246 0.6010 0.6043 0.6043 1,849,008
Sep 26, 2024 0.6029 0.6253 0.6029 0.6142 0.6142 2,861,535
Sep 25, 2024 0.5900 0.6141 0.5832 0.5970 0.5970 2,668,861
Sep 24, 2024 0.5700 0.6053 0.5584 0.6025 0.6025 2,729,495
Sep 23, 2024 0.5793 0.5946 0.5501 0.5555 0.5555 1,818,426
Sep 20, 2024 0.6200 0.6200 0.5785 0.5785 0.5785 8,464,518
Sep 19, 2024 0.6100 0.6239 0.5847 0.6169 0.6169 4,963,272
Sep 18, 2024 0.5290 0.5989 0.5120 0.5618 0.5618 6,689,157
Sep 17, 2024 0.5325 0.5390 0.5010 0.5163 0.5163 2,256,449
Sep 16, 2024 0.5218 0.5445 0.5200 0.5274 0.5274 2,150,957
Sep 13, 2024 0.5200 0.5372 0.5078 0.5218 0.5218 978,433
Sep 12, 2024 0.4814 0.5275 0.4814 0.5091 0.5091 2,128,558
Sep 11, 2024 0.5200 0.5200 0.4806 0.5000 0.5000 2,024,247
Sep 10, 2024 0.4900 0.5059 0.4759 0.5049 0.5049 3,280,436
Sep 9, 2024 0.5093 0.5299 0.4952 0.5008 0.5008 1,508,220
Sep 6, 2024 0.5200 0.5360 0.4943 0.4985 0.4985 2,558,595
Sep 5, 2024 0.5369 0.5372 0.5205 0.5236 0.5236 2,864,450
Sep 4, 2024 0.5502 0.5648 0.5235 0.5385 0.5385 4,016,143
Sep 3, 2024 0.5999 0.5999 0.5417 0.5576 0.5576 4,220,716
Aug 30, 2024 0.6000 0.6090 0.5860 0.6001 0.6001 1,494,518
Aug 29, 2024 0.6128 0.6199 0.5852 0.6001 0.6001 1,362,282
Aug 28, 2024 0.6080 0.6099 0.5856 0.5858 0.5858 2,436,593
Aug 27, 2024 0.6400 0.6500 0.6105 0.6105 0.6105 2,074,388
Aug 26, 2024 0.6521 0.6600 0.6214 0.6419 0.6419 1,978,186
Aug 23, 2024 0.6039 0.6700 0.5945 0.6597 0.6597 4,757,351
Aug 22, 2024 0.6129 0.6169 0.5871 0.5900 0.5900 1,522,425
Aug 21, 2024 0.6100 0.6184 0.6022 0.6110 0.6110 1,572,547
Aug 20, 2024 0.6000 0.6198 0.6000 0.6145 0.6145 1,312,569
Aug 19, 2024 0.6000 0.6300 0.5900 0.6091 0.6091 2,064,081
Aug 16, 2024 0.5774 0.5980 0.5774 0.5949 0.5949 2,144,385
Aug 15, 2024 0.6000 0.6008 0.5743 0.5869 0.5869 2,048,464
Aug 14, 2024 0.6181 0.6299 0.5714 0.5854 0.5854 3,834,455
Aug 13, 2024 0.6150 0.6283 0.6028 0.6251 0.6251 3,302,167
Aug 12, 2024 0.6425 0.6425 0.6076 0.6140 0.6140 2,169,063
Aug 9, 2024 0.6965 0.6965 0.6367 0.6421 0.6421 1,479,738
Aug 8, 2024 0.6628 0.7445 0.6402 0.6526 0.6526 2,594,556
Aug 7, 2024 0.6650 0.6693 0.6205 0.6220 0.6220 3,118,421
Aug 6, 2024 0.6500 0.6694 0.6431 0.6567 0.6567 1,158,435
Aug 5, 2024 0.6208 0.6722 0.6100 0.6536 0.6536 1,402,097
Aug 2, 2024 0.6840 0.7000 0.6508 0.6677 0.6677 2,646,646
Aug 1, 2024 0.7100 0.7199 0.6860 0.7171 0.7171 2,092,735
Jul 31, 2024 0.7223 0.7454 0.7002 0.7167 0.7167 2,393,621
Jul 30, 2024 0.7100 0.7384 0.7097 0.7301 0.7301 2,014,285
Jul 29, 2024 0.7249 0.7360 0.7010 0.7133 0.7133 1,672,613
Jul 26, 2024 0.7179 0.7366 0.6943 0.7166 0.7166 2,882,691
Jul 25, 2024 0.7296 0.7497 0.7151 0.7178 0.7178 1,465,839
Jul 24, 2024 0.7260 0.7485 0.7250 0.7263 0.7263 1,022,418
Jul 23, 2024 0.7150 0.7447 0.7150 0.7397 0.7397 1,208,265
Jul 22, 2024 0.7510 0.7677 0.7200 0.7310 0.7310 1,455,682
Jul 19, 2024 0.7571 0.7623 0.7270 0.7603 0.7603 3,591,201
Jul 18, 2024 0.7609 0.7899 0.7400 0.7470 0.7470 1,250,959
Jul 17, 2024 0.7800 0.7931 0.7673 0.7690 0.7690 1,211,697
Jul 16, 2024 0.7702 0.7947 0.7687 0.7919 0.7919 2,541,245
Jul 15, 2024 0.7600 0.7850 0.7500 0.7705 0.7705 4,005,041
Jul 12, 2024 0.7600 0.7936 0.7600 0.7750 0.7750 4,306,519
Jul 11, 2024 0.7000 0.7579 0.7000 0.7482 0.7482 4,376,846
Jul 10, 2024 0.6900 0.7100 0.6896 0.6970 0.6970 3,501,912
Jul 9, 2024 0.6750 0.7000 0.6614 0.6949 0.6949 4,815,665
Jul 8, 2024 0.6538 0.6900 0.6538 0.6763 0.6763 4,018,241
Jul 5, 2024 0.6434 0.6620 0.6264 0.6571 0.6571 2,248,275
Jul 3, 2024 0.6800 0.7079 0.6372 0.6409 0.6409 4,306,228
Jul 2, 2024 0.6185 0.6838 0.6185 0.6838 0.6838 4,879,707
Jul 1, 2024 0.6345 0.6479 0.6067 0.6232 0.6232 2,966,514
Jun 28, 2024 0.6600 0.6600 0.6207 0.6300 0.6300 5,785,835
Jun 27, 2024 0.6180 0.6631 0.6041 0.6600 0.6600 3,596,341
Jun 26, 2024 0.6200 0.6434 0.6165 0.6181 0.6181 2,639,106
Jun 25, 2024 0.6300 0.6438 0.6031 0.6371 0.6371 5,762,915
Jun 24, 2024 0.6600 0.6833 0.6150 0.6150 0.6150 6,115,840
Jun 21, 2024 0.6645 0.6800 0.6450 0.6493 0.6493 14,449,891
Jun 20, 2024 0.6600 0.6777 0.6442 0.6643 0.6643 3,027,730
Jun 18, 2024 0.6862 0.7092 0.6600 0.6600 0.6600 2,890,241
Jun 17, 2024 0.6725 0.6911 0.6546 0.6891 0.6891 3,576,876
Jun 14, 2024 0.6722 0.6778 0.6566 0.6641 0.6641 3,762,952
Jun 13, 2024 0.7100 0.7254 0.6715 0.6825 0.6825 5,154,542
Jun 12, 2024 0.7118 0.7856 0.7000 0.7100 0.7100 8,103,472
Jun 11, 2024 0.7200 0.7331 0.6718 0.6862 0.6862 4,239,650
Jun 10, 2024 0.7199 0.7409 0.7100 0.7126 0.7126 2,111,847
Jun 7, 2024 0.7211 0.7421 0.7199 0.7294 0.7294 3,161,963
Jun 6, 2024 0.7100 0.7543 0.7014 0.7424 0.7424 4,312,054
Jun 5, 2024 0.7300 0.7400 0.7006 0.7118 0.7118 2,677,311
Jun 4, 2024 0.7160 0.7400 0.7117 0.7274 0.7274 3,779,064
Jun 3, 2024 0.7300 0.7443 0.7133 0.7320 0.7320 4,211,761
May 31, 2024 0.7190 0.7690 0.7116 0.7116 0.7116 12,500,871
May 30, 2024 0.7436 0.7584 0.7100 0.7100 0.7100 2,099,596
May 29, 2024 0.7090 0.7600 0.7000 0.7365 0.7365 5,351,030
May 28, 2024 0.7250 0.7489 0.6958 0.7207 0.7207 10,683,480
May 24, 2024 0.6842 0.7800 0.6842 0.7273 0.7273 11,548,774
May 23, 2024 0.6800 0.6970 0.6334 0.6492 0.6492 10,834,484
May 22, 2024 0.7000 0.7299 0.6624 0.6722 0.6722 10,228,045
May 21, 2024 0.7500 0.7583 0.7000 0.7005 0.7005 7,324,749
May 20, 2024 0.7264 0.7584 0.7164 0.7450 0.7450 6,185,950
May 17, 2024 0.7733 0.7802 0.7400 0.7417 0.7417 6,251,522
May 16, 2024 0.7583 0.7885 0.7270 0.7705 0.7705 7,918,635
May 15, 2024 0.7968 0.8098 0.7476 0.7485 0.7485 7,366,866
May 14, 2024 0.8400 0.8591 0.7801 0.7904 0.7904 6,359,841
May 13, 2024 0.7010 0.8678 0.6969 0.8300 0.8300 15,291,173
May 10, 2024 0.7824 0.7999 0.6882 0.7000 0.7000 15,684,116
May 9, 2024 0.9143 0.9264 0.7700 0.7746 0.7746 14,247,453
May 8, 2024 0.9250 0.9398 0.8070 0.9073 0.9073 9,212,335
May 7, 2024 0.9549 1.01 0.9059 0.9059 0.9059 7,977,907
May 6, 2024 0.9390 0.9650 0.9200 0.9550 0.9550 6,544,874
May 3, 2024 0.9500 0.9980 0.9174 0.9300 0.9300 5,038,807
May 2, 2024 0.8451 0.9400 0.8406 0.9398 0.9398 10,032,625
May 1, 2024 0.8680 0.8900 0.8300 0.8381 0.8381 8,527,633
Apr 30, 2024 0.9056 0.9056 0.8181 0.8215 0.8215 7,048,561
Apr 29, 2024 0.9272 0.9490 0.8542 0.8870 0.8870 9,345,655
Apr 26, 2024 0.9800 1.01 0.9011 0.9011 0.9011 5,991,207
Apr 25, 2024 0.9900 1.03 0.9600 0.9795 0.9795 2,425,066
Apr 24, 2024 0.9929 1.03 0.9801 0.9970 0.9970 1,205,383
Apr 23, 2024 0.9749 1.03 0.9600 1.01 1.01 2,441,475
Apr 22, 2024 1.01 1.02 0.9400 0.9749 0.9749 5,639,594
Apr 19, 2024 1.03 1.06 0.9814 1.00 1.00 1,471,227
Apr 18, 2024 0.9673 1.05 0.9673 1.03 1.03 1,686,839
Apr 17, 2024 1.02 1.04 0.9626 0.9811 0.9811 2,161,072
Apr 16, 2024 1.01 1.05 0.9811 1.01 1.01 2,733,565
Apr 15, 2024 0.9947 1.03 0.9650 1.02 1.02 3,014,131
Apr 12, 2024 0.9934 1.01 0.9511 1.01 1.01 6,771,194
Apr 11, 2024 1.01 1.03 0.9617 1.00 1.00 2,258,356
Apr 10, 2024 1.02 1.04 0.9400 1.01 1.01 2,887,174
Apr 9, 2024 1.05 1.08 1.02 1.03 1.03 1,649,958
Apr 8, 2024 1.03 1.06 1.02 1.05 1.05 1,981,126
Apr 5, 2024 1.09 1.09 1.00 1.02 1.02 2,597,327
Apr 4, 2024 1.11 1.15 1.05 1.11 1.11 2,614,082
Apr 3, 2024 1.13 1.16 1.08 1.10 1.10 2,272,677
Apr 2, 2024 1.16 1.18 1.13 1.13 1.13 1,734,732
Apr 1, 2024 1.23 1.23 1.17 1.19 1.19 2,064,501
Mar 28, 2024 1.20 1.25 1.19 1.23 1.23 3,670,417
Mar 27, 2024 1.12 1.21 1.12 1.20 1.20 2,534,368
Mar 26, 2024 1.13 1.15 1.11 1.12 1.12 1,826,833
Mar 25, 2024 1.16 1.18 1.12 1.13 1.13 1,766,416
Mar 22, 2024 1.19 1.20 1.15 1.16 1.16 2,112,120
Mar 21, 2024 1.20 1.25 1.17 1.21 1.21 2,351,475
Mar 20, 2024 1.10 1.21 1.09 1.18 1.18 2,312,409
Mar 19, 2024 1.09 1.18 1.07 1.11 1.11 2,988,521
Mar 18, 2024 1.16 1.18 1.09 1.12 1.12 2,609,864
Mar 15, 2024 1.19 1.29 1.16 1.18 1.18 8,535,640
Mar 14, 2024 1.24 1.26 1.19 1.19 1.19 2,217,826
Mar 13, 2024 1.29 1.35 1.25 1.27 1.27 2,178,222
Mar 12, 2024 1.31 1.33 1.24 1.29 1.29 3,374,038
Mar 11, 2024 1.35 1.37 1.31 1.32 1.32 1,726,540
Mar 8, 2024 1.32 1.42 1.31 1.35 1.35 2,846,231
Mar 7, 2024 1.23 1.28 1.20 1.26 1.26 2,416,904
Mar 6, 2024 1.24 1.28 1.20 1.21 1.21 2,132,591
Mar 5, 2024 1.29 1.33 1.22 1.23 1.23 3,083,578
Mar 4, 2024 1.40 1.41 1.29 1.30 1.30 3,964,436
Mar 1, 2024 1.42 1.50 1.35 1.41 1.41 3,539,600
Feb 29, 2024 1.56 1.59 1.36 1.41 1.41 5,421,883
Feb 28, 2024 1.58 1.80 1.40 1.48 1.48 11,925,774
Feb 27, 2024 1.36 1.44 1.34 1.40 1.40 4,844,193
Feb 26, 2024 1.34 1.41 1.30 1.33 1.33 3,655,019
Feb 23, 2024 1.44 1.44 1.32 1.34 1.34 3,290,236
Feb 22, 2024 1.34 1.43 1.25 1.35 1.35 5,125,457

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
QRTEA Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at QRTEA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation