National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.810
-0.040 (-1.40%)
At close: Jan 20, 2026
ADX:NBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -1.40% | 288,800 |
| Jan 19, 2026 | 2.90 | 3.00 | 2.85 | 2.85 | 2.85 | -1.72% | 412,312 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 350 |
| Jan 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,000 |
| Jan 14, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -3.33% | 28,029 |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100,047 |
| Jan 9, 2026 | 2.86 | 3.00 | 2.85 | 3.00 | 3.00 | 3.81% | 53,631 |
| Jan 8, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -1.03% | 13,251 |
| Jan 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1,713 |
| Jan 6, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | - | 5,014 |
| Jan 5, 2026 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -2.34% | 14,230 |
| Jan 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 164 |
| Dec 31, 2025 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | - | 324 |
| Dec 30, 2025 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 2.40% | 323 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 9,676 |
| Dec 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,531 |
| Dec 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 416 |
| Dec 24, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 19,832 |
| Dec 23, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 3.10% | 748 |
| Dec 22, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 4.32% | 2,250 |
| Dec 19, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -7.33% | 5,400 |
| Dec 18, 2025 | 2.77 | 3.00 | 2.77 | 3.00 | 3.00 | 1.01% | 2,642 |
| Dec 17, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 4.21% | 2,593 |
| Dec 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.04% | 168 |
| Dec 15, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | 2.41% | 1,331 |
| Dec 12, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 114,883 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 4,722 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 9, 2025 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | -1.75% | 214,170 |
| Dec 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 10 |
| Dec 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 2,000 |
| Dec 4, 2025 | 2.89 | 2.89 | 2.75 | 2.87 | 2.87 | -0.69% | 5,840 |
| Dec 3, 2025 | 2.80 | 2.89 | 2.75 | 2.89 | 2.89 | 5.47% | 9,408 |
| Nov 28, 2025 | 2.99 | 2.99 | 2.74 | 2.74 | 2.74 | -1.08% | 17,011 |
| Nov 27, 2025 | 2.89 | 2.90 | 2.77 | 2.77 | 2.77 | -4.15% | 2,516 |
| Nov 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Nov 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Nov 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Nov 21, 2025 | 2.85 | 2.89 | 2.81 | 2.89 | 2.89 | - | 10,648 |
| Nov 20, 2025 | 2.80 | 2.90 | 2.70 | 2.89 | 2.89 | -0.34% | 412,925 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,800 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 13, 2025 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 0.35% | 17,750 |
| Nov 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 2,030 |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 172 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 11,375 |
| Nov 7, 2025 | 2.90 | 3.00 | 2.86 | 3.00 | 3.00 | 4.17% | 176,818 |