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)

1.780 -1.080 (-37.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 2.870 2.985 1.780 1.780 1,289,624 -1.08(-37.76%)
Mar 19, 2026 2.870 3.030 2.820 2.860 74,922 -0.01(-0.35%)
Mar 18, 2026 3.200 3.299 2.860 2.870 62,982 -0.32(-10.03%)
Mar 17, 2026 3.030 3.350 3.030 3.190 111,670 +0.04(+1.27%)
Mar 16, 2026 3.130 3.200 2.985 3.150 111,167 +0.17(+5.88%)
Mar 13, 2026 3.200 3.450 2.770 2.975 243,459 -0.15(-4.95%)
Mar 12, 2026 3.550 3.635 3.130 3.130 135,982 -0.30(-8.75%)
Mar 11, 2026 3.270 3.550 3.270 3.430 53,598 +0.12(+3.63%)
Mar 10, 2026 3.150 3.660 3.150 3.310 95,298 +0.18(+5.75%)
Mar 09, 2026 3.090 3.300 3.010 3.130 119,058 -0.02(-0.63%)
Mar 06, 2026 3.180 3.300 3.020 3.150 129,041 -0.10(-3.08%)
Mar 05, 2026 3.310 3.450 3.130 3.250 120,704 -0.13(-3.85%)
Mar 04, 2026 3.260 3.560 3.235 3.380 97,181 +0.16(+4.97%)
Mar 03, 2026 3.050 3.380 3.040 3.220 67,723 +0.08(+2.55%)
Mar 02, 2026 2.960 3.170 2.810 3.140 65,521 +0.12(+3.97%)
Feb 27, 2026 3.310 3.500 2.930 3.020 156,147 -0.32(-9.58%)
Feb 26, 2026 3.280 3.740 3.250 3.340 135,034 +0.03(+0.91%)
Feb 25, 2026 3.270 3.450 3.150 3.310 150,057 +0.10(+3.12%)
Feb 24, 2026 4.110 4.300 3.180 3.210 212,826 -0.85(-20.94%)
Feb 23, 2026 4.390 4.390 4.000 4.060 125,228 -0.59(-12.69%)
Feb 20, 2026 4.210 4.835 3.902 4.650 83,853 +0.37(+8.64%)
Feb 19, 2026 4.090 4.400 3.910 4.280 140,087 +0.19(+4.65%)
Feb 18, 2026 3.920 4.562 3.920 4.090 241,777 +0.32(+8.49%)
Feb 17, 2026 4.050 4.110 3.718 3.770 162,895 -0.34(-8.27%)
Feb 13, 2026 3.300 4.450 3.300 4.110 699,818 +0.84(+25.69%)
Feb 12, 2026 3.320 3.600 3.000 3.270 184,466 -0.14(-4.11%)
Feb 11, 2026 3.500 3.700 3.160 3.410 781,534 -0.33(-8.82%)
Feb 10, 2026 10.96 11.16 2.880 3.740 1,519,099 -7.29(-66.09%)
Feb 09, 2026 10.48 11.18 10.31 11.03 46,186 +0.49(+4.65%)
Feb 06, 2026 10.42 10.99 10.29 10.54 85,659 +0.14(+1.35%)
Feb 05, 2026 10.30 10.81 10.07 10.40 35,540 -0.06(-0.57%)
Feb 04, 2026 10.42 11.00 10.25 10.46 46,112 +0.03(+0.29%)
Feb 03, 2026 10.93 11.06 10.27 10.43 50,927 -0.63(-5.70%)
Feb 02, 2026 10.78 11.70 10.55 11.06 66,536 +0.31(+2.88%)
Jan 30, 2026 10.69 10.80 10.52 10.75 14,750 -0.10(-0.92%)
Jan 29, 2026 10.41 11.04 10.10 10.85 73,878 +0.63(+6.16%)
Jan 28, 2026 10.47 10.70 10.05 10.22 44,977 -0.13(-1.26%)
Jan 27, 2026 10.25 10.67 10.05 10.35 40,377 +0.07(+0.68%)
Jan 26, 2026 10.27 10.68 10.13 10.28 16,456 -0.01(-0.10%)
Jan 23, 2026 10.58 10.60 10.16 10.29 25,953 -0.29(-2.74%)
Jan 22, 2026 10.48 10.60 10.33 10.58 24,730 +0.11(+1.00%)
Jan 21, 2026 10.25 10.70 10.18 10.47 65,149 +0.15(+1.50%)
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%)
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.