QNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	44.06	44.15	44.06	44.15	44.15	-	302
May 1, 2026	43.76	44.15	43.76	44.15	44.15	-	2,872
Apr 30, 2026	43.92	44.15	43.75	44.15	44.15	-0.18%	656
Apr 28, 2026	44.37	44.99	43.79	44.23	44.23	-1.54%	17,009
Apr 27, 2026	44.25	45.09	43.55	44.92	44.92	-0.18%	903
Apr 24, 2026	45.00	45.00	45.00	45.00	45.00	1.69%	225
Apr 23, 2026	44.80	46.00	44.00	44.25	44.25	-1.67%	2,255
Apr 22, 2026	44.30	45.00	43.75	45.00	45.00	0.45%	1,402
Apr 21, 2026	44.27	44.80	44.27	44.80	44.80	-0.42%	3,482
Apr 20, 2026	44.38	44.99	44.25	44.99	44.99	-0.02%	1,242
Apr 17, 2026	43.80	45.00	43.75	45.00	45.00	1.81%	5,340
Apr 16, 2026	43.75	44.20	43.75	44.20	44.20	-	1,462
Apr 15, 2026	44.15	44.20	44.15	44.20	44.20	1.07%	200
Apr 14, 2026	44.19	44.24	43.55	43.73	43.73	-	5,077
Apr 10, 2026	43.75	44.00	43.40	43.73	43.73	-	1,364
Apr 9, 2026	43.48	43.99	43.11	43.73	43.73	1.70%	1,977
Apr 8, 2026	42.50	43.34	42.50	43.00	43.00	2.38%	1,861
Apr 7, 2026	41.00	42.00	41.00	42.00	42.00	1.33%	2,594
Apr 6, 2026	40.61	41.48	40.61	41.45	41.45	2.60%	3,615
Apr 2, 2026	40.50	41.50	40.25	40.40	40.40	-0.25%	1,988
Apr 1, 2026	39.98	41.58	39.98	40.50	40.50	1.30%	4,973
Mar 31, 2026	39.98	39.98	38.85	39.98	39.98	1.22%	1,601
Mar 30, 2026	39.75	39.89	39.40	39.50	39.50	-	5,424
Mar 27, 2026	39.00	39.97	39.00	39.50	39.50	0.20%	12,258
Mar 26, 2026	39.41	39.42	39.00	39.42	39.42	0.03%	806
Mar 25, 2026	38.00	39.49	38.00	39.41	39.41	0.03%	10,273
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