QNB Corp. (QNBC)
OTCMKTS · Delayed Price · Currency is USD
35.60
-0.01 (-0.03%)
Sep 18, 2025, 11:26 AM EDT
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 35.61 | - | 230 |
| 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 |
| Aug 21, 2025 | 34.56 | 34.99 | 34.56 | 34.96 | 34.59 | -0.09% | 1,250 |
| Aug 20, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.62 | - | 350 |
| Aug 19, 2025 | 34.62 | 34.99 | 34.62 | 34.99 | 34.62 | - | 450 |
| Aug 18, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.62 | - | 2 |
| Aug 15, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.62 | - | - |
| Aug 14, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.62 | - | - |
| Aug 13, 2025 | 34.95 | 35.00 | 34.00 | 34.99 | 34.62 | -0.28% | 3,082 |
| Aug 12, 2025 | 35.00 | 35.09 | 34.52 | 35.09 | 34.72 | 0.29% | 2,430 |
| Aug 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.62 | - | - |
| Aug 8, 2025 | 34.85 | 35.10 | 34.25 | 34.99 | 34.62 | 0.69% | 1,812 |
| Aug 7, 2025 | 34.04 | 34.75 | 34.04 | 34.75 | 34.38 | - | 1,044 |
| Aug 6, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.38 | - | - |
| Aug 5, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.38 | - | - |
| Aug 4, 2025 | 34.15 | 34.75 | 34.15 | 34.75 | 34.38 | 0.03% | 515 |
| Aug 1, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.37 | - | 100 |
| Jul 31, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.37 | 0.12% | 300 |
| Jul 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.33 | - | - |
| Jul 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.33 | - | 76 |
| Jul 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.33 | - | - |
| Jul 25, 2025 | 34.48 | 34.70 | 34.01 | 34.70 | 34.33 | -0.09% | 306 |
| Jul 24, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.36 | - | 87 |
| Jul 23, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.36 | - | 47 |
| Jul 22, 2025 | 33.86 | 34.73 | 33.86 | 34.73 | 34.36 | 0.67% | 630 |
| Jul 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.14 | - | - |
| Jul 18, 2025 | 34.00 | 34.74 | 33.86 | 34.50 | 34.14 | - | 700 |
| Jul 17, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.14 | 1.47% | 495 |
| Jul 16, 2025 | 33.51 | 34.00 | 33.51 | 34.00 | 33.64 | - | 2,200 |
| Jul 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - | - |
| Jul 14, 2025 | 33.51 | 34.00 | 33.51 | 34.00 | 33.64 | - | 1,203 |
| Jul 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - | - |
| Jul 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - | - |
| Jul 9, 2025 | 33.36 | 34.00 | 33.36 | 34.00 | 33.64 | - | 2,333 |