QNB Corp. (QNBC)
OTCMKTS
· Delayed Price · Currency is USD
34.35
+0.13 (-1.58%)
Apr 22, 2025, 3:58 PM EDT
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.25 | 34.48 | 34.25 | 34.48 | 34.48 | 0.38% | 9,197 |
| Apr 22, 2025 | 34.36 | 34.89 | 34.35 | 34.35 | 34.35 | -1.58% | 1,800 |
| Apr 21, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 1 |
| Apr 17, 2025 | 34.36 | 34.90 | 34.36 | 34.90 | 34.90 | -0.29% | 387 |
| Apr 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10,408 |
| Apr 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4,000 |
| Apr 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,100 |
| Apr 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 9, 2025 | 34.12 | 35.10 | 34.12 | 35.00 | 35.00 | - | 5,246 |
| Apr 8, 2025 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | - | 2,040 |
| Apr 7, 2025 | 35.58 | 35.58 | 33.12 | 35.00 | 35.00 | -1.63% | 2,022 |
| Apr 4, 2025 | 34.50 | 35.58 | 33.50 | 35.58 | 35.58 | 1.95% | 5,943 |
| Apr 3, 2025 | 35.01 | 35.58 | 34.90 | 34.90 | 34.90 | -0.99% | 4,600 |
| Apr 2, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| Apr 1, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 260 |
| Mar 31, 2025 | 35.20 | 35.25 | 35.20 | 35.25 | 35.25 | 0.14% | 2,235 |
| Mar 28, 2025 | 35.00 | 35.25 | 34.70 | 35.20 | 35.20 | -0.54% | 1,218 |
| Mar 27, 2025 | 34.90 | 35.39 | 34.90 | 35.39 | 35.39 | 0.51% | 1,162 |
| Mar 26, 2025 | 35.34 | 35.50 | 35.01 | 35.21 | 35.21 | -0.37% | 1,023 |
| Mar 25, 2025 | 35.13 | 35.50 | 35.00 | 35.34 | 35.34 | -0.42% | 3,325 |
| Mar 24, 2025 | 35.01 | 35.49 | 35.01 | 35.49 | 35.49 | -0.03% | 300 |
| Mar 21, 2025 | 34.95 | 35.50 | 34.95 | 35.50 | 35.50 | -0.25% | 1,641 |
| Mar 20, 2025 | 34.95 | 35.59 | 34.95 | 35.59 | 35.59 | - | 222 |
| Mar 19, 2025 | 34.80 | 35.59 | 34.80 | 35.59 | 35.59 | -0.45% | 200 |
| Mar 18, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 11 |
| Mar 17, 2025 | 35.00 | 35.75 | 35.00 | 35.75 | 35.75 | 0.42% | 575 |
| Mar 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 16 |
| Mar 13, 2025 | 34.91 | 35.60 | 34.91 | 35.60 | 35.22 | - | 266 |
| Mar 12, 2025 | 35.50 | 35.60 | 35.00 | 35.60 | 35.22 | - | 881 |
| Mar 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | - | 2 |
| Mar 10, 2025 | 33.12 | 35.75 | 33.12 | 35.60 | 35.22 | -1.03% | 712 |
| Mar 7, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.59 | - | - |
| Mar 6, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.59 | - | 2 |
| Mar 5, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.59 | - | 200 |
| Mar 4, 2025 | 34.80 | 35.98 | 34.80 | 35.97 | 35.59 | 1.32% | 4,106 |
| Mar 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.13 | - | - |
| Feb 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.13 | - | 25 |
| Feb 27, 2025 | 34.50 | 35.50 | 34.50 | 35.50 | 35.13 | 1.43% | 8,193 |
| Feb 26, 2025 | 34.69 | 35.00 | 32.52 | 35.00 | 34.63 | 0.03% | 2,082 |
| Feb 25, 2025 | 34.01 | 35.00 | 34.01 | 34.99 | 34.62 | -0.03% | 2,270 |
| Feb 24, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 34.63 | 0.14% | 985 |
| Feb 21, 2025 | 34.10 | 35.00 | 33.50 | 34.95 | 34.58 | 2.49% | 1,700 |
| Feb 20, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | - | 500 |
| Feb 19, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | - | - |
| Feb 18, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | - | - |
| Feb 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | - | - |
| Feb 13, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | - | 100 |
| Feb 12, 2025 | 34.10 | 34.10 | 32.52 | 34.10 | 33.74 | 0.32% | 560 |
| Feb 11, 2025 | 33.95 | 33.99 | 33.02 | 33.99 | 33.63 | 0.15% | 2,519 |