National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.930
0.00 (0.00%)
At close: Sep 2, 2026
ADX:NBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 2 |
| Sep 1, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 250 |
| Aug 31, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 4.27% | 396 |
| Aug 27, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Aug 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.10% | 230 |
| Aug 25, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 0.34% | 10,000 |
| Aug 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 40 |
| Aug 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 750 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 5 |
| Aug 19, 2026 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 3.20% | 1,724 |
| Aug 18, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.77% | 30 |
| Aug 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.29% | 150 |
| Aug 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 1 |
| Aug 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 6 |
| Aug 7, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 17 |
| Aug 6, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Aug 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 2 |
| Aug 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Aug 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1 |
| Jul 31, 2026 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 4.64% | 100,000 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 31,000 |
| Jul 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 28, 2026 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | -1.72% | 5,900 |
| Jul 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | 2 |
| Jul 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 40 |
| Jul 22, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 70,673 |
| Jul 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 17, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 16, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 15, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 14, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 13, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 120 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.20% | 516 |
| Jul 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 7, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 6, 2026 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | -3.77% | 575,000 |
| Jul 3, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 7,500 |
| Jul 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 15,000 |
| Jun 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 40,576 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 390,000 |
| Jun 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |