QNB Corp. (QNBC)
OTCMKTS · Delayed Price · Currency is USD
34.99
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Aug 13, 2025 | 34.95 | 35.00 | 34.00 | 34.99 | 34.99 | -0.28% | 3,082 |
| Aug 12, 2025 | 35.00 | 35.09 | 34.52 | 35.09 | 35.09 | 0.29% | 2,430 |
| Aug 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Aug 8, 2025 | 34.85 | 35.10 | 34.25 | 34.99 | 34.99 | 0.69% | 1,812 |
| Aug 7, 2025 | 34.04 | 34.75 | 34.04 | 34.75 | 34.75 | - | 1,044 |
| Aug 6, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| Aug 5, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| Aug 4, 2025 | 34.15 | 34.75 | 34.15 | 34.75 | 34.75 | 0.03% | 515 |
| Aug 1, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | 100 |
| Jul 31, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.12% | 300 |
| Jul 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 76 |
| Jul 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 25, 2025 | 34.48 | 34.70 | 34.01 | 34.70 | 34.70 | -0.09% | 306 |
| Jul 24, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - | 87 |
| Jul 23, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - | 47 |
| Jul 22, 2025 | 33.86 | 34.73 | 33.86 | 34.73 | 34.73 | 0.67% | 630 |
| Jul 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jul 18, 2025 | 34.00 | 34.74 | 33.86 | 34.50 | 34.50 | - | 700 |
| Jul 17, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 495 |
| Jul 16, 2025 | 33.51 | 34.00 | 33.51 | 34.00 | 34.00 | - | 2,200 |
| Jul 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 14, 2025 | 33.51 | 34.00 | 33.51 | 34.00 | 34.00 | - | 1,203 |
| Jul 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 9, 2025 | 33.36 | 34.00 | 33.36 | 34.00 | 34.00 | - | 2,333 |
| Jul 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 17 |
| Jul 7, 2025 | 33.04 | 34.00 | 33.04 | 34.00 | 34.00 | 0.92% | 1,737 |
| Jul 3, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - | 5 |
| Jul 2, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - | 60 |
| Jul 1, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - | - |
| Jun 30, 2025 | 33.50 | 33.69 | 32.16 | 33.69 | 33.69 | -0.18% | 2,231 |
| 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 |