National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.930
+0.010 (0.34%)
At close: Oct 13, 2026
ADX:NBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 10 |
| Oct 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 185 |
| Oct 8, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81% | 15,030 |
| Oct 7, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 6,000 |
| Oct 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 28, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 1.40% | 56,446 |
| Sep 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 16,358 |
| Sep 24, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | 79,438 |
| Sep 23, 2026 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -0.35% | 540 |
| Sep 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 16, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 31,671 |
| Sep 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 99 |
| Sep 11, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Sep 10, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 7,200 |
| Sep 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 6,300 |
| Sep 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 430 |
| Sep 7, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Sep 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Sep 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1,105 |
| 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 | - | - |