QVCG
QVC Group, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:02:35 PM EDT
14.25USD-1.994%(-0.29)46,554
11.20Bid17.77Ask6.57SpreadQVCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.32 | 14.33 | 13.98 | 14.25 | -1.452% | 46,554 | 0.000% |
| 2026-10-02 | 13.90 | 14.56 | 13.45 | 14.46 | +3.730% | 481,130 | -1.452% |
| 2026-10-01 | 13.85 | 14.59 | 13.45 | 13.94 | +1.161% | 157,737 | +2.224% |
| 2026-09-30 | 14.26 | 14.50 | 13.27 | 13.78 | -3.771% | 155,191 | +3.411% |
| 2026-09-29 | 14.86 | 15.00 | 14.02 | 14.32 | +1.273% | 194,057 | -0.489% |
| 2026-09-28 | 14.28 | 14.67 | 13.68 | 14.14 | -0.493% | 177,674 | +0.778% |
| 2026-09-25 | 14.45 | 15.12 | 13.92 | 14.21 | -2.337% | 203,074 | +0.281% |
| 2026-09-24 | 14.99 | 15.40 | 13.77 | 14.55 | -3.194% | 318,042 | -2.062% |
| 2026-09-23 | 15.83 | 15.90 | 14.94 | 15.03 | -5.412% | 183,694 | -5.190% |
| 2026-09-22 | 15.94 | 16.40 | 15.54 | 15.89 | +0.063% | 298,472 | -10.321% |
| 2026-09-21 | 16.01 | 16.35 | 15.41 | 15.88 | -0.251% | 187,106 | -10.264% |
| 2026-09-18 | 16.12 | 16.43 | 15.32 | 15.92 | -0.313% | 3,553,344 | -10.490% |
| 2026-09-17 | 16.00 | 16.41 | 15.89 | 15.97 | +0.314% | 575,745 | -10.770% |
| 2026-09-16 | 15.79 | 16.48 | 15.72 | 15.92 | 0.000% | 157,596 | -10.490% |
| 2026-09-15 | 16.38 | 16.79 | 15.92 | 15.92 | -2.630% | 155,303 | -10.490% |
| 2026-09-14 | 16.75 | 17.92 | 16.16 | 16.35 | -2.967% | 218,871 | -12.844% |
| 2026-09-11 | 16.76 | 17.20 | 16.46 | 16.85 | +0.537% | 301,483 | -15.430% |
| 2026-09-10 | 16.77 | 17.18 | 16.14 | 16.76 | -0.593% | 198,388 | -14.976% |
| 2026-09-09 | 17.39 | 17.97 | 16.44 | 16.86 | -3.215% | 156,359 | -15.480% |
| 2026-09-08 | 16.80 | 18.32 | 16.80 | 17.42 | +4.249% | 520,434 | -18.197% |
| 2026-09-04 | 16.32 | 17.36 | 15.90 | 16.71 | +1.828% | 1,836,410 | -14.722% |
| 2026-09-03 | 16.46 | 17.08 | 16.14 | 16.41 | +0.183% | 841,020 | -13.163% |
| 2026-09-02 | 16.63 | 16.85 | 16.01 | 16.38 | -2.326% | 125,136 | -13.004% |
| 2026-09-01 | 17.59 | 17.59 | 16.70 | 16.77 | -4.662% | 59,956 | -15.027% |
| 2026-08-31 | 16.97 | 18.00 | 16.39 | 17.59 | +4.827% | 235,745 | -18.988% |
| 2026-08-28 | 16.01 | 17.45 | 15.96 | 16.78 | +3.389% | 69,683 | -15.077% |
| 2026-08-27 | 15.16 | 16.66 | 15.16 | 16.23 | +5.733% | 162,744 | -12.200% |
| 2026-08-26 | 15.75 | 15.89 | 15.15 | 15.35 | -2.540% | 88,998 | -7.166% |
| 2026-08-25 | 15.21 | 15.99 | 15.10 | 15.75 | +3.346% | 131,503 | -9.524% |
| 2026-08-24 | 15.81 | 15.84 | 15.08 | 15.24 | -1.677% | 70,645 | -6.496% |
| 2026-08-21 | 15.78 | 16.03 | 15.22 | 15.50 | -1.899% | 152,025 | -8.065% |
| 2026-08-20 | 15.23 | 16.03 | 15.05 | 15.80 | +4.983% | 189,451 | -9.810% |
| 2026-08-19 | 15.25 | 15.54 | 15.03 | 15.05 | -2.273% | 103,484 | -5.316% |
| 2026-08-18 | 15.24 | 15.75 | 15.24 | 15.40 | 0.000% | 35,454 | -7.468% |
| 2026-08-17 | 16.23 | 16.23 | 14.97 | 15.40 | +1.149% | 99,979 | -7.468% |
| 2026-08-14 | 14.96 | 15.40 | 14.60 | 15.22 | +1.029% | 57,231 | -6.404% |
| 2026-08-13 | 15.80 | 16.37 | 14.66 | 15.07 | -5.041% | 99,801 | -5.441% |
| 2026-08-12 | 16.01 | 16.80 | 15.77 | 15.87 | -3.084% | 53,691 | -10.208% |
| 2026-08-11 | 16.11 | 17.85 | 15.10 | 16.38 | -15.983% | 475,145 | -12.977% |
| 2026-08-10 | 20.00 | 20.00 | 15.00 | 19.49 | 0.000% | 772,867 | -26.886% |