QNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	38.00	39.49	38.00	39.00	-	-1.02%	4,157
Mar 24, 2026	38.49	39.99	38.48	39.40	39.40	-	1,840
Mar 23, 2026	39.40	39.40	39.40	39.40	39.40	2.05%	110
Mar 20, 2026	38.23	38.61	38.23	38.61	38.61	2.01%	700
Mar 19, 2026	36.44	38.24	36.44	37.85	37.85	4.04%	8,190
Mar 18, 2026	36.30	36.40	36.30	36.38	36.38	-1.54%	2,135
Mar 13, 2026	36.31	36.95	36.31	36.95	36.95	-1.10%	300
Mar 12, 2026	36.50	37.36	36.30	37.36	36.97	1.25%	3,494
Mar 11, 2026	37.02	37.40	36.50	36.90	36.51	-1.57%	12,072
Mar 10, 2026	37.41	37.49	37.41	37.49	37.10	0.21%	420
Mar 5, 2026	37.41	37.41	37.41	37.41	37.02	1.11%	100
Mar 4, 2026	36.74	37.00	36.74	37.00	36.61	0.71%	22,466
Mar 3, 2026	37.00	37.48	36.38	36.74	36.36	-2.00%	1,970
Mar 2, 2026	37.00	37.49	37.00	37.49	37.10	0.64%	423
Feb 27, 2026	37.06	37.25	36.89	37.25	36.86	-1.61%	810
Feb 26, 2026	37.86	37.86	37.86	37.86	37.46	1.39%	200
Feb 25, 2026	37.34	37.34	37.34	37.34	36.95	0.57%	275
Feb 23, 2026	37.35	37.35	37.13	37.13	36.74	-0.03%	300
Feb 20, 2026	37.65	37.69	37.14	37.14	36.75	-0.56%	753
Feb 19, 2026	37.42	37.75	37.35	37.35	36.96	-0.08%	620
Feb 17, 2026	37.53	37.99	37.00	37.38	36.99	-1.63%	7,036
Feb 13, 2026	37.90	38.00	37.90	38.00	37.60	-	2,400
Feb 12, 2026	37.77	38.00	37.52	38.00	37.60	0.40%	3,063
Feb 11, 2026	37.76	37.85	37.76	37.85	37.45	0.24%	1,315
Feb 10, 2026	38.00	38.00	37.76	37.76	37.37	-	2,827
Feb 6, 2026	38.00	38.00	37.76	37.76	37.37	-0.07%	3,160
Feb 5, 2026	37.76	38.00	37.76	37.79	37.39	0.01%	1,300
Feb 4, 2026	38.00	38.69	37.75	37.78	37.39	-0.58%	8,823
Feb 3, 2026	38.00	38.05	37.55	38.00	37.60	-	3,546
Feb 2, 2026	38.36	38.36	37.52	38.00	37.60	1.31%	3,321
Jan 30, 2026	38.05	38.30	37.51	37.51	37.12	-1.39%	3,792
Jan 29, 2026	38.04	38.04	38.04	38.04	37.64	1.49%	302
Jan 28, 2026	36.61	38.27	36.61	37.48	37.09	3.39%	5,267
Jan 27, 2026	35.20	36.25	35.20	36.25	35.87	2.98%	3,490
Jan 23, 2026	35.01	35.20	34.90	35.20	34.83	-0.14%	434
Jan 22, 2026	35.12	35.25	35.12	35.25	34.88	-	377
Jan 21, 2026	35.12	35.25	35.12	35.25	34.88	-	733
Jan 14, 2026	35.01	35.25	34.84	35.25	34.88	-	1,831
Jan 8, 2026	35.00	35.25	35.00	35.25	34.88	-	326
Jan 7, 2026	34.69	35.25	34.69	35.25	34.88	-	200
Jan 2, 2026	35.25	35.25	34.70	35.25	34.88	0.80%	560
Dec 30, 2025	35.20	35.20	34.97	34.97	34.60	0.03%	401
Dec 29, 2025	34.96	34.96	34.96	34.96	34.60	-0.11%	831
Dec 23, 2025	35.20	35.20	34.81	35.00	34.63	0.86%	900
Dec 18, 2025	34.70	34.70	34.70	34.70	34.34	-0.14%	285
Dec 16, 2025	34.75	34.75	34.75	34.75	34.39	0.87%	167
Dec 15, 2025	34.67	34.67	34.00	34.45	34.09	-1.71%	4,707
Dec 11, 2025	35.12	35.12	35.00	35.05	34.31	-0.43%	3,071
Dec 10, 2025	35.20	35.20	35.20	35.20	34.45	-0.07%	100
Dec 9, 2025	35.20	35.23	35.20	35.23	34.48	-0.21%	500