QNB Corp. (QNBC)
OTCMKTS · Delayed Price · Currency is USD
35.23
+0.49 (1.41%)
Oct 31, 2025, 4:00 PM EDT
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.74 | 35.23 | 34.49 | 35.23 | 35.23 | 1.41% | 1,228 |
| Oct 30, 2025 | 34.74 | 35.43 | 34.56 | 34.74 | 34.74 | - | 3,512 |
| Oct 29, 2025 | 34.74 | 35.25 | 34.52 | 34.74 | 34.74 | - | 4,426 |
| Oct 28, 2025 | 34.64 | 34.75 | 34.16 | 34.74 | 34.74 | - | 2,569 |
| Oct 27, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | - |
| Oct 24, 2025 | 34.40 | 34.75 | 34.16 | 34.74 | 34.74 | -0.34% | 3,309 |
| Oct 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | 88 |
| Oct 22, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | - |
| Oct 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | - |
| Oct 20, 2025 | 34.69 | 34.99 | 34.50 | 34.86 | 34.86 | -0.40% | 3,729 |
| Oct 17, 2025 | 34.90 | 35.00 | 34.68 | 35.00 | 35.00 | - | 450 |
| Oct 16, 2025 | 35.10 | 35.10 | 34.65 | 35.00 | 35.00 | -1.10% | 1,740 |
| Oct 15, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - | - |
| Oct 14, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - | - |
| Oct 13, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - | - |
| Oct 10, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - | 1 |
| Oct 9, 2025 | 35.25 | 35.39 | 34.78 | 35.39 | 35.39 | -0.25% | 1,460 |
| Oct 8, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - | - |
| Oct 7, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - | - |
| Oct 6, 2025 | 35.50 | 35.50 | 35.11 | 35.48 | 35.48 | -0.06% | 2,939 |
| Oct 3, 2025 | 35.41 | 35.50 | 35.41 | 35.50 | 35.50 | 0.71% | 450 |
| Oct 2, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 11,000 |
| Oct 1, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 560 |
| Sep 30, 2025 | 35.26 | 35.26 | 34.81 | 35.25 | 35.25 | - | 3,130 |
| Sep 29, 2025 | 35.41 | 35.50 | 34.78 | 35.25 | 35.25 | -0.42% | 9,144 |
| Sep 26, 2025 | 35.90 | 35.90 | 35.25 | 35.40 | 35.40 | 0.03% | 3,522 |
| Sep 25, 2025 | 35.21 | 36.01 | 35.20 | 35.39 | 35.39 | - | 17,080 |
| Sep 24, 2025 | 35.60 | 35.60 | 34.67 | 35.39 | 35.39 | -0.59% | 16,482 |
| Sep 23, 2025 | 35.26 | 35.61 | 35.26 | 35.60 | 35.60 | - | 2,350 |
| Sep 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 18, 2025 | 35.01 | 35.60 | 35.01 | 35.60 | 35.60 | -0.03% | 4,787 |
| Sep 17, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 35.61 | - | 571 |
| Sep 16, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - | - |
| Sep 15, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 35.61 | - | 230 |
| Sep 12, 2025 | 34.66 | 35.61 | 34.66 | 35.61 | 35.61 | -0.39% | 250 |
| Sep 11, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.37 | - | - |
| Sep 10, 2025 | 35.77 | 35.77 | 34.76 | 35.75 | 35.37 | 0.45% | 400 |
| Sep 9, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.21 | - | - |
| Sep 8, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.21 | - | - |
| Sep 5, 2025 | 34.62 | 35.75 | 34.62 | 35.59 | 35.21 | - | 3,280 |
| Sep 4, 2025 | 35.70 | 35.70 | 34.58 | 35.59 | 35.21 | -0.03% | 1,897 |
| Sep 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | - | 10 |
| Sep 2, 2025 | 35.05 | 35.60 | 35.05 | 35.60 | 35.22 | -0.25% | 300 |
| Aug 29, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.31 | - | - |
| Aug 28, 2025 | 35.05 | 35.69 | 35.05 | 35.69 | 35.31 | -0.03% | 492 |
| Aug 27, 2025 | 35.73 | 35.73 | 34.90 | 35.70 | 35.32 | 1.94% | 500 |
| Aug 26, 2025 | 35.73 | 35.73 | 34.56 | 35.02 | 34.65 | - | 3,978 |
| Aug 25, 2025 | 35.02 | 35.02 | 34.56 | 35.02 | 34.65 | - | 1,476 |
| Aug 22, 2025 | 34.99 | 35.74 | 34.97 | 35.02 | 34.65 | 0.17% | 4,539 |