ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

QVC Group, Inc. - Series A Common Stock (NQ:QVCGA)

10.40 +0.08 (+0.78%)
Streaming Delayed Price Updated: 11:30 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 9.490 10.52 9.490 10.32 46,457 +0.74(+7.72%)
Jan 16, 2026 9.830 10.28 9.580 9.580 34,000 -0.25(-2.54%)
Jan 15, 2026 9.380 10.56 9.380 9.830 55,105 +0.47(+5.02%)
Jan 14, 2026 9.390 9.715 9.010 9.360 46,389 +0.15(+1.63%)
Jan 13, 2026 9.070 10.15 9.055 9.210 40,030 -0.09(-0.97%)
Jan 12, 2026 9.430 9.626 8.610 9.300 85,947 -0.20(-2.11%)
Jan 09, 2026 9.490 10.06 9.092 9.500 60,071 +0.13(+1.39%)
Jan 08, 2026 8.720 10.11 8.720 9.370 88,514 +1.22(+14.97%)
Jan 07, 2026 8.990 9.220 7.780 8.150 101,467 -0.89(-9.85%)
Jan 06, 2026 9.820 9.895 9.000 9.040 161,608 -0.70(-7.19%)
Jan 05, 2026 11.24 11.55 9.540 9.740 125,283 -1.64(-14.41%)
Jan 02, 2026 10.48 11.69 10.18 11.38 42,669 +0.92(+8.80%)
Dec 31, 2025 10.55 11.00 10.20 10.46 51,013 -0.23(-2.15%)
Dec 30, 2025 10.68 11.04 10.44 10.69 78,207 +0.05(+0.47%)
Dec 29, 2025 11.49 11.57 10.45 10.64 42,935 -0.84(-7.36%)
Dec 26, 2025 11.67 12.00 11.30 11.48 19,876 -0.17(-1.42%)
Dec 24, 2025 11.59 12.07 11.33 11.65 41,778 -0.08(-0.68%)
Dec 23, 2025 11.78 11.78 11.11 11.73 53,279 -0.05(-0.42%)
Dec 22, 2025 12.27 12.39 11.44 11.78 80,047 -0.71(-5.68%)
Dec 19, 2025 11.80 12.49 10.94 12.49 372,408 +0.70(+5.94%)
Dec 18, 2025 11.49 12.30 11.49 11.79 63,041 +0.68(+6.12%)
Dec 17, 2025 11.64 12.26 10.90 11.11 69,561 -0.44(-3.81%)
Dec 16, 2025 11.65 12.40 11.26 11.55 39,814 -0.26(-2.20%)
Dec 15, 2025 12.30 12.67 11.45 11.81 95,974 -0.45(-3.63%)
Dec 12, 2025 11.84 12.45 11.84 12.26 47,890 +0.43(+3.59%)
Dec 11, 2025 11.46 12.79 11.46 11.83 95,030 +0.23(+1.98%)
Dec 10, 2025 10.69 11.75 10.04 11.60 75,082 +0.81(+7.51%)
Dec 09, 2025 9.530 11.00 9.400 10.79 97,010 +1.41(+15.03%)
Dec 08, 2025 9.410 9.675 8.900 9.380 63,534 +0.02(+0.21%)
Dec 05, 2025 9.130 9.500 9.100 9.360 20,748 +0.28(+3.08%)
Dec 04, 2025 9.730 9.900 8.850 9.080 35,437 -0.72(-7.35%)
Dec 03, 2025 9.450 9.900 9.060 9.800 29,056 +0.49(+5.26%)
Dec 02, 2025 9.170 9.430 9.100 9.310 105,429 +0.11(+1.20%)
Dec 01, 2025 9.230 9.650 9.080 9.200 103,551 -0.11(-1.18%)
Nov 28, 2025 9.150 9.575 9.007 9.310 19,374 +0.25(+2.76%)
Nov 26, 2025 8.930 9.670 8.020 9.060 261,268 +0.52(+6.03%)
Nov 25, 2025 8.340 8.810 7.940 8.545 85,151 +0.47(+5.82%)
Nov 24, 2025 9.940 9.990 7.880 8.075 143,011 -1.61(-16.58%)
Nov 21, 2025 7.880 9.850 7.880 9.680 184,736 +1.80(+22.84%)
Nov 20, 2025 7.050 8.020 6.627 7.880 87,113 +0.86(+12.25%)
Nov 19, 2025 7.280 7.500 7.020 7.020 44,493 -0.20(-2.77%)
Nov 18, 2025 6.320 7.374 6.320 7.220 60,550 +0.87(+13.70%)
Nov 17, 2025 6.580 7.100 6.270 6.350 32,353 -0.21(-3.20%)
Nov 14, 2025 6.790 7.110 6.555 6.560 43,126 -0.43(-6.15%)
Nov 13, 2025 7.110 7.450 6.850 6.990 55,615 +0.04(+0.58%)
Nov 12, 2025 6.250 7.786 6.250 6.950 88,888 +0.67(+10.67%)
Nov 11, 2025 6.390 6.880 6.193 6.280 70,133 -0.17(-2.64%)
Nov 10, 2025 7.140 7.218 6.450 6.450 90,637 -0.62(-8.77%)
Nov 07, 2025 5.500 7.690 5.500 7.070 408,811 +1.41(+24.91%)
Nov 06, 2025 6.380 6.380 5.530 5.660 254,429 -0.60(-9.58%)
Nov 05, 2025 7.570 8.000 5.910 6.260 496,925 -4.09(-39.52%)
Nov 04, 2025 10.88 11.21 10.08 10.35 97,753 -0.53(-4.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.