QNB Corp. QNBC
NASDAQ · United States · Finance
$45.61+0.21 (+0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $45.61 | +0.37% | $45.65 | $45.70 | $45.55 | 7.40K |
| 2026-10-01 | $45.44 | -0.37% | $45.69 | $45.70 | $45.12 | 14.30K |
| 2026-09-30 | $45.61 | -0.18% | $45.79 | $45.80 | $45.61 | 17.60K |
| 2026-09-29 | $45.69 | +0.11% | $45.60 | $45.90 | $45.60 | 31.40K |
| 2026-09-28 | $45.64 | -0.33% | $45.89 | $45.89 | $45.59 | 23.80K |
| 2026-09-25 | $45.79 | +0.53% | $45.60 | $45.94 | $45.48 | 32.60K |
| 2026-09-24 | $45.55 | +0.22% | $45.75 | $45.78 | $45.51 | 10.60K |
| 2026-09-23 | $45.45 | -0.22% | $45.59 | $45.59 | $45.45 | 14.60K |
| 2026-09-22 | $45.55 | -0.02% | $45.51 | $45.75 | $45.50 | 15.70K |
| 2026-09-21 | $45.56 | -0.39% | $45.75 | $45.77 | $45.55 | 11.60K |
| 2026-09-18 | $45.74 | +1.64% | $45.00 | $45.90 | $45.00 | 21.10K |
| 2026-09-17 | $45.00 | +0.33% | $44.95 | $45.00 | $44.85 | 9.00K |
| 2026-09-16 | $44.85 | +0.20% | $44.94 | $44.98 | $44.75 | 13.30K |
| 2026-09-15 | $44.76 | -0.31% | $44.91 | $44.91 | $44.75 | 8.50K |
| 2026-09-14 | $44.90 | -0.11% | $44.95 | $44.99 | $44.85 | 4.80K |
| 2026-09-11 | $44.95 | -0.11% | $44.83 | $45.15 | $44.83 | 6.50K |
| 2026-09-10 | $45.00 | -0.55% | $45.25 | $45.25 | $44.91 | 15.10K |
| 2026-09-09 | $45.25 | 0.00% | $45.36 | $45.39 | $45.20 | 3.70K |
| 2026-09-08 | $45.25 | -0.11% | $45.39 | $45.39 | $45.00 | 12.60K |
| 2026-09-04 | $45.30 | +0.11% | $45.35 | $45.44 | $45.20 | 15.50K |
| 2026-09-03 | $45.25 | +0.11% | $45.25 | $45.35 | $45.25 | 7.70K |
| 2026-09-02 | $45.20 | +0.44% | $45.17 | $45.26 | $45.15 | 13.80K |
| 2026-09-01 | $45.00 | -0.22% | $45.15 | $45.25 | $44.80 | 13.70K |
| 2026-08-31 | $45.10 | -0.18% | $45.30 | $45.30 | $44.95 | 9.00K |
| 2026-08-28 | $45.18 | +0.40% | $45.24 | $45.68 | $44.96 | 19.60K |
| 2026-08-27 | $45.00 | +0.09% | $44.97 | $45.15 | $44.53 | 23.60K |
| 2026-08-26 | $44.96 | -0.07% | $45.10 | $45.10 | $44.70 | 8.20K |
| 2026-08-25 | $44.99 | +0.54% | $45.00 | $45.25 | $44.91 | 2.50K |
| 2026-08-24 | $44.75 | +1.54% | $44.00 | $45.75 | $44.00 | 16.30K |
| 2026-08-21 | $44.07 | +0.46% | $44.00 | $44.25 | $43.76 | 30.70K |
| 2026-08-20 | $43.87 | +0.83% | $44.50 | $44.50 | $42.75 | 54.90K |
| 2026-08-19 | $43.51 | +0.02% | $43.95 | $44.00 | $43.51 | 300 |
| 2026-08-18 | $43.50 | -0.02% | $43.51 | $43.83 | $43.50 | 900 |
| 2026-08-17 | $43.51 | 0.00% | $43.51 | $43.51 | $43.51 | 0 |
| 2026-08-14 | $43.51 | +0.02% | $43.51 | $43.51 | $43.51 | 200 |
| 2026-08-13 | $43.50 | -2.25% | $44.25 | $44.50 | $43.50 | 2.30K |
| 2026-08-12 | $44.50 | 0.00% | $44.50 | $44.50 | $44.50 | 0 |
| 2026-08-11 | $44.50 | +1.30% | $43.94 | $44.50 | $43.67 | 1.80K |
| 2026-08-10 | $43.93 | -0.02% | $43.60 | $43.93 | $43.60 | 700 |
| 2026-08-07 | $43.94 | 0.00% | $43.94 | $43.94 | $43.94 | 0 |
| 2026-08-06 | $43.94 | 0.00% | $43.94 | $43.94 | $43.94 | 0 |
| 2026-08-05 | $43.94 | -0.02% | $43.41 | $43.94 | $43.41 | 700 |
| 2026-08-04 | $43.95 | +1.24% | $43.39 | $43.95 | $43.39 | 800 |
| 2026-08-03 | $43.41 | +0.05% | $43.39 | $43.49 | $43.35 | 12.00K |
| 2026-07-31 | $43.39 | 0.00% | $43.35 | $43.39 | $43.34 | 20.30K |
| 2026-07-30 | $43.39 | +0.32% | $43.25 | $43.39 | $43.20 | 700 |
| 2026-07-29 | $43.25 | -0.35% | $43.40 | $43.40 | $43.16 | 9.10K |
| 2026-07-28 | $43.40 | +0.12% | $43.40 | $43.40 | $43.40 | 3.10K |
| 2026-07-27 | $43.35 | -0.28% | $43.35 | $43.47 | $43.35 | 1.20K |
| 2026-07-24 | $43.47 | 0.00% | $43.47 | $43.47 | $43.47 | 0 |
| 2026-07-23 | $43.47 | +0.30% | $43.26 | $43.47 | $43.26 | 200 |
| 2026-07-22 | $43.34 | 0.00% | $43.34 | $43.34 | $43.34 | 0 |
| 2026-07-21 | $43.34 | +0.09% | $43.30 | $43.34 | $43.30 | 300 |
| 2026-07-20 | $43.30 | 0.00% | $43.26 | $43.74 | $43.25 | 3.20K |
| 2026-07-17 | $43.30 | 0.00% | $43.50 | $43.50 | $43.25 | 1.20K |
| 2026-07-16 | $43.30 | +0.09% | $43.25 | $43.30 | $43.25 | 700 |
| 2026-07-15 | $43.26 | +0.25% | $43.26 | $43.26 | $43.26 | 200 |
| 2026-07-14 | $43.15 | -0.35% | $43.30 | $43.30 | $43.10 | 9.10K |
| 2026-07-13 | $43.30 | 0.00% | $43.31 | $43.31 | $43.30 | 3.90K |
| 2026-07-10 | $43.30 | +0.12% | $43.25 | $43.40 | $43.20 | 8.00K |
| 2026-07-09 | $43.25 | -0.23% | $43.32 | $43.32 | $43.25 | 2.30K |
| 2026-07-08 | $43.35 | -0.57% | $43.50 | $43.91 | $43.31 | 2.80K |
| 2026-07-07 | $43.60 | -0.68% | $43.85 | $43.85 | $43.25 | 9.80K |
| 2026-07-06 | $43.90 | 0.00% | $43.90 | $43.90 | $43.90 | 0 |
| 2026-07-02 | $43.90 | 0.00% | $43.90 | $43.90 | $43.90 | 200 |
| 2026-07-01 | $43.90 | +0.11% | $43.85 | $43.95 | $43.85 | 800 |
| 2026-06-30 | $43.85 | 0.00% | $43.85 | $43.85 | $43.85 | 0 |
| 2026-06-29 | $43.85 | +0.34% | $43.85 | $43.85 | $43.85 | 100 |
| 2026-06-26 | $43.70 | +0.46% | $43.50 | $43.70 | $43.50 | 2.10K |
| 2026-06-25 | $43.50 | 0.00% | $43.50 | $43.71 | $43.30 | 8.90K |
| 2026-06-24 | $43.50 | -0.41% | $43.63 | $43.75 | $43.45 | 14.50K |
| 2026-06-23 | $43.68 | -0.07% | $43.68 | $43.68 | $43.68 | 300 |
| 2026-06-22 | $43.71 | +0.41% | $43.72 | $43.72 | $43.56 | 900 |
| 2026-06-18 | $43.53 | -0.59% | $43.41 | $43.59 | $43.41 | 1.50K |
| 2026-06-17 | $43.79 | 0.00% | $43.79 | $43.79 | $43.79 | 0 |
| 2026-06-16 | $43.79 | 0.00% | $43.79 | $43.79 | $43.79 | 0 |
| 2026-06-15 | $43.79 | 0.00% | $43.79 | $43.79 | $43.79 | 0 |
| 2026-06-12 | $43.79 | -0.36% | $43.65 | $43.80 | $43.40 | 1.60K |
| 2026-06-11 | $43.95 | 0.00% | $43.95 | $43.95 | $43.95 | 0 |
| 2026-06-10 | $43.95 | +0.80% | $43.95 | $43.95 | $43.95 | 100 |
| 2026-06-09 | $43.60 | +0.23% | $43.50 | $44.00 | $43.50 | 7.20K |
| 2026-06-08 | $43.50 | 0.00% | $43.25 | $43.50 | $43.25 | 200 |
| 2026-06-05 | $43.50 | -0.57% | $43.50 | $43.50 | $43.50 | 11.30K |
| 2026-06-04 | $43.75 | -0.41% | $43.50 | $43.75 | $43.50 | 1.30K |
| 2026-06-03 | $43.93 | -0.02% | $43.50 | $43.93 | $43.45 | 2.80K |
| 2026-06-02 | $43.94 | 0.00% | $43.48 | $43.94 | $43.48 | 500 |
| 2026-06-01 | $43.94 | 0.00% | $43.94 | $43.94 | $43.94 | 0 |
| 2026-05-29 | $43.94 | 0.00% | $43.50 | $43.94 | $43.50 | 3.30K |
| 2026-05-28 | $43.94 | 0.00% | $43.94 | $43.94 | $43.94 | 0 |
| 2026-05-27 | $43.94 | 0.00% | $43.72 | $43.94 | $43.72 | 200 |