National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.920
0.00 (0.00%)
At close: Aug 13, 2026
ADX:NBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 400 |
| Jun 22, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 3.18% | 49,861 |
| Jun 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Jun 18, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | -2.75% | 288 |
| Jun 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 36 |
| Jun 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 225 |
| Jun 12, 2026 | 2.85 | 2.92 | 2.83 | 2.92 | 2.92 | 2.46% | 3,039,582 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jun 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 598 |
| Jun 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.15% | 100 |
| Jun 8, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.71% | 207 |
| Jun 5, 2026 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | - | 47,723 |
| Jun 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |