NASDAQ, QVCGA End of Day and Historical Stock Data [Qvc Group Inc Series A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, QVCGA:

29 Aug 2025

LAST: 8.580	CHANGE: 1.47	OPEN: 7.050	HIGH: 8.820	ASK: 0.000	VOLUME: 657.3K
LAST: 8.580	CHG(%): 20.68	PREV: 7.110	LOW: 6.790	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	7.050	8.820	6.790	8.580	657.3K
28 Aug 25	6.310	7.820	6.310	7.110	496.3K
27 Aug 25	5.100	6.550	5.035	6.280	757.9K
26 Aug 25	4.830	5.298	4.790	4.920	149.3K
25 Aug 25	4.670	4.960	4.560	4.830	63.3K
22 Aug 25	4.270	4.810	4.160	4.730	152.5K
21 Aug 25	4.290	4.540	4.160	4.260	73.7K
20 Aug 25	4.070	4.310	3.910	4.290	59K
19 Aug 25	4.040	4.140	3.840	4.080	145.8K
18 Aug 25	3.980	4.320	3.895	4.060	99K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	6.34
MA10:	5.31
MA20:	4.61
MA50:	3.70
MA100:	2.59
STO9:	94.94
STO14:	94.97
RSI14:	83.62
MTM14:	4.41
ROC14:	1.06
ATR:	0.73
Week High:	8.82
Week Low:	4.16
Month High:	8.82
Month Low:	3.02
Volatility:	73.18

RECENT SPLITS

Date	Ratio
23 May 2025	1-50

RECENT DIVIDENDS

Date	Amount
12 Nov 2021	$1.25
28 May 2021	$2.00
27 Nov 2020	$1.50
15 Sep 2020	$1.50
28 Aug 2020	$1.50