QNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.76	37.76	37.76	37.76	-	-	1,215
Feb 10, 2026	38.00	38.00	37.76	37.76	37.76	-	2,827
Feb 6, 2026	38.00	38.00	37.76	37.76	37.76	-0.07%	3,160
Feb 5, 2026	37.76	38.00	37.76	37.79	37.79	0.01%	1,300
Feb 4, 2026	38.00	38.69	37.75	37.78	37.78	-0.58%	8,823
Feb 3, 2026	38.00	38.05	37.55	38.00	38.00	-	3,546
Feb 2, 2026	38.36	38.36	37.52	38.00	38.00	1.31%	3,321
Jan 30, 2026	38.05	38.30	37.51	37.51	37.51	-1.39%	3,792
Jan 29, 2026	38.04	38.04	38.04	38.04	38.04	1.49%	302
Jan 28, 2026	36.61	38.27	36.61	37.48	37.48	3.39%	5,267
Jan 27, 2026	35.20	36.25	35.20	36.25	36.25	2.98%	3,490
Jan 23, 2026	35.01	35.20	34.90	35.20	35.20	-0.14%	434
Jan 22, 2026	35.12	35.25	35.12	35.25	35.25	-	377
Jan 21, 2026	35.12	35.25	35.12	35.25	35.25	-	733
Jan 14, 2026	35.01	35.25	34.84	35.25	35.25	-	1,831
Jan 8, 2026	35.00	35.25	35.00	35.25	35.25	-	326
Jan 7, 2026	34.69	35.25	34.69	35.25	35.25	-	200
Jan 2, 2026	35.25	35.25	34.70	35.25	35.25	0.80%	560
Dec 30, 2025	35.20	35.20	34.97	34.97	34.97	0.03%	401
Dec 29, 2025	34.96	34.96	34.96	34.96	34.96	-0.11%	831
Dec 23, 2025	35.20	35.20	34.81	35.00	35.00	0.86%	900
Dec 18, 2025	34.70	34.70	34.70	34.70	34.70	-0.14%	285
Dec 16, 2025	34.75	34.75	34.75	34.75	34.75	0.87%	167
Dec 15, 2025	34.67	34.67	34.00	34.45	34.45	-1.71%	4,707
Dec 11, 2025	35.12	35.12	35.00	35.05	34.67	-0.43%	3,071
Dec 10, 2025	35.20	35.20	35.20	35.20	34.82	-0.07%	100
Dec 9, 2025	35.20	35.23	35.20	35.23	34.84	-0.21%	500
Dec 5, 2025	35.25	35.30	35.25	35.30	34.92	-	1,210
Dec 3, 2025	35.30	35.30	35.13	35.30	34.92	-	1,158
Dec 2, 2025	35.25	35.30	35.12	35.30	34.92	-0.11%	616
Dec 1, 2025	35.34	35.34	35.34	35.34	34.96	0.26%	384
Nov 28, 2025	35.25	35.25	35.25	35.25	34.87	0.13%	230
Nov 26, 2025	35.18	35.25	35.02	35.21	34.82	-0.13%	925
Nov 25, 2025	35.23	35.25	35.23	35.25	34.87	0.06%	1,100
Nov 24, 2025	35.01	35.23	34.75	35.23	34.85	0.09%	1,586
Nov 21, 2025	35.23	35.23	35.10	35.20	34.82	-0.14%	1,105
Nov 20, 2025	35.25	35.25	35.25	35.25	34.87	0.43%	155
Nov 19, 2025	35.10	35.10	35.10	35.10	34.72	-	2,029
Nov 18, 2025	35.11	35.11	35.10	35.10	34.72	-0.14%	350
Nov 13, 2025	35.30	35.30	35.00	35.15	34.77	-0.42%	6,957
Nov 12, 2025	35.12	35.30	35.12	35.30	34.92	0.10%	316
Nov 11, 2025	35.30	35.30	35.27	35.27	34.88	0.47%	570
Nov 10, 2025	35.20	35.20	35.00	35.10	34.72	0.29%	872
Nov 7, 2025	35.08	35.34	35.00	35.00	34.62	-0.59%	2,760
Nov 5, 2025	35.21	35.21	35.21	35.21	34.83	-0.03%	223
Nov 4, 2025	35.23	35.44	35.01	35.22	34.84	-0.03%	7,328
Oct 31, 2025	34.74	35.23	34.49	35.23	34.85	1.41%	1,228
Oct 30, 2025	34.74	35.43	34.56	34.74	34.36	-	3,512
Oct 29, 2025	34.74	35.25	34.52	34.74	34.36	-	4,426
Oct 28, 2025	34.64	34.75	34.16	34.74	34.36	-	2,569