QNB Corp. (QNBC)
OTCMKTS
· Delayed Price · Currency is USD
33.75
+0.01 (0.03%)
Jun 27, 2025, 3:02 PM EDT
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 33.26 | 33.75 | 33.00 | 33.75 | 33.75 | 0.03% | 2,325 |
| Jun 26, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - | 7 |
| Jun 25, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - | 100 |
| Jun 24, 2025 | 33.26 | 33.74 | 33.00 | 33.74 | 33.74 | -0.15% | 1,200 |
| Jun 23, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Jun 20, 2025 | 33.11 | 33.79 | 33.11 | 33.79 | 33.79 | -0.18% | 206 |
| Jun 18, 2025 | 33.11 | 33.85 | 33.11 | 33.85 | 33.85 | 0.45% | 200 |
| Jun 17, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 1 |
| Jun 16, 2025 | 33.11 | 33.85 | 33.11 | 33.70 | 33.70 | -0.44% | 521 |
| Jun 13, 2025 | 33.01 | 33.95 | 33.01 | 33.85 | 33.85 | -0.29% | 2,400 |
| Jun 12, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.57 | - | 81 |
| Jun 11, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.57 | - | 20 |
| Jun 10, 2025 | 33.26 | 33.95 | 33.26 | 33.95 | 33.57 | -0.24% | 800 |
| Jun 9, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.65 | - | 104 |
| Jun 6, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.65 | - | - |
| Jun 5, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.65 | - | - |
| Jun 4, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.65 | 3.28% | 200 |
| Jun 3, 2025 | 33.35 | 33.35 | 32.90 | 32.95 | 32.58 | -1.05% | 4,938 |
| Jun 2, 2025 | 33.30 | 33.30 | 33.12 | 33.30 | 32.93 | -0.89% | 300 |
| May 30, 2025 | 33.11 | 34.04 | 33.11 | 33.60 | 33.23 | - | 1,500 |
| May 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.23 | - | - |
| May 28, 2025 | 34.99 | 34.99 | 33.60 | 33.60 | 33.23 | -2.89% | 4,505 |
| May 27, 2025 | 34.36 | 35.00 | 34.32 | 34.60 | 34.22 | -1.11% | 1,166 |
| May 23, 2025 | 34.48 | 35.00 | 34.24 | 34.99 | 34.60 | -0.03% | 1,580 |
| May 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | - |
| May 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | - |
| May 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | - |
| May 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | 32 |
| May 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | - |
| May 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | - |
| May 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | -0.43% | 325 |
| May 13, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.76 | - | - |
| May 12, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.76 | - | 1 |
| May 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.76 | - | - |
| May 8, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.76 | 3.66% | 100 |
| May 7, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.53 | - | 2 |
| May 6, 2025 | 33.52 | 34.89 | 33.52 | 33.91 | 33.53 | - | 500 |
| May 5, 2025 | 34.00 | 34.89 | 33.26 | 33.91 | 33.53 | -0.26% | 2,500 |
| May 2, 2025 | 35.13 | 35.13 | 33.25 | 34.00 | 33.62 | -1.42% | 16,778 |
| May 1, 2025 | 34.50 | 35.10 | 34.00 | 34.49 | 34.11 | -1.77% | 9,400 |
| Apr 30, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.72 | - | 100 |
| Apr 29, 2025 | 34.26 | 35.13 | 34.26 | 35.11 | 34.72 | -0.03% | 1,926 |
| Apr 28, 2025 | 34.28 | 35.14 | 34.27 | 35.12 | 34.73 | 1.86% | 1,011 |
| Apr 25, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.10 | - | 204 |
| Apr 24, 2025 | 34.29 | 34.48 | 34.29 | 34.48 | 34.10 | - | 244 |
| Apr 23, 2025 | 34.25 | 34.48 | 34.25 | 34.48 | 34.10 | 0.38% | 9,197 |
| Apr 22, 2025 | 34.36 | 34.89 | 34.35 | 34.35 | 33.97 | -1.58% | 1,800 |
| Apr 21, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.51 | - | 1 |
| Apr 17, 2025 | 34.36 | 34.90 | 34.36 | 34.90 | 34.51 | -0.29% | 387 |
| Apr 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | 10,408 |