National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.850
0.00 (0.00%)
At close: Oct 30, 2025
ADX:NBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 29, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 150,200 |
| Oct 28, 2025 | 2.96 | 3.30 | 2.72 | 2.85 | 2.85 | -3.39% | 759,923 |
| Oct 27, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 127,590 |
| Oct 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 510 |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 463 |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 494 |
| Oct 21, 2025 | 2.89 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 254,048 |
| Oct 20, 2025 | 2.75 | 2.75 | 2.60 | 2.70 | 2.70 | -1.82% | 299,491 |
| Oct 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,274 |
| Oct 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 14, 2025 | 2.85 | 2.85 | 2.73 | 2.75 | 2.75 | -5.17% | 4,892 |
| Oct 13, 2025 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | - | 1,720 |
| Oct 10, 2025 | 2.75 | 2.90 | 2.70 | 2.90 | 2.90 | 5.45% | 18,157 |
| Oct 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.17% | 40,000 |
| Oct 8, 2025 | 2.79 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 19,216 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 144,088 |
| Oct 6, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | - | 45,861 |
| Oct 3, 2025 | 2.70 | 2.78 | 2.70 | 2.70 | 2.70 | 1.89% | 35,019 |
| Oct 2, 2025 | 2.79 | 2.80 | 2.65 | 2.65 | 2.65 | -1.85% | 74,009 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | 44,151 |
| Sep 30, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -3.68% | 308,893 |
| Sep 29, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | 1.12% | 6,011 |
| Sep 26, 2025 | 2.61 | 2.69 | 2.61 | 2.69 | 2.69 | -0.37% | 1,037 |
| Sep 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 250 |
| Sep 23, 2025 | 2.65 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 394,773 |
| Sep 22, 2025 | 2.69 | 2.79 | 2.55 | 2.65 | 2.65 | -1.49% | 1,178,033 |
| Sep 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Sep 18, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 31,486 |
| Sep 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,015 |
| Sep 11, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.29% | 33,000 |
| Sep 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 9, 2025 | 2.56 | 2.63 | 2.56 | 2.62 | 2.62 | 2.34% | 61,780 |
| Sep 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 4, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | -2.29% | 53,459 |
| Sep 3, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | -0.38% | 5,250 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 4.37% | 722 |
| Sep 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Aug 27, 2025 | 2.63 | 2.63 | 2.51 | 2.52 | 2.52 | -4.55% | 4,059 |
| Aug 26, 2025 | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | 2.33% | 3,378 |
| Aug 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Aug 21, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.39% | 3,179 |