QNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.65	43.80	43.40	43.79	43.79	0.53%	1,600
Jun 10, 2026	43.95	43.95	43.95	43.95	43.56	0.80%	100
Jun 9, 2026	43.50	44.00	43.50	43.60	43.21	0.23%	7,241
Jun 8, 2026	43.25	43.50	43.25	43.50	43.11	-	225
Jun 5, 2026	43.50	43.50	43.50	43.50	43.11	-0.57%	11,286
Jun 4, 2026	43.50	43.75	43.50	43.75	43.36	-0.41%	1,346
Jun 3, 2026	43.50	43.93	43.45	43.93	43.54	-0.02%	2,786
Jun 2, 2026	43.48	43.94	43.48	43.94	43.55	-	454
May 29, 2026	43.50	43.94	43.50	43.94	43.55	-	3,300
May 27, 2026	43.72	43.94	43.72	43.94	43.55	-	209
May 26, 2026	43.47	43.94	43.47	43.94	43.55	-	655
May 21, 2026	43.93	43.94	43.38	43.94	43.55	-	301
May 20, 2026	43.87	43.94	43.37	43.94	43.55	-0.14%	1,312
May 19, 2026	43.48	44.00	43.40	44.00	43.61	-	17,108
May 18, 2026	43.90	44.00	43.80	44.00	43.61	0.23%	576
May 15, 2026	43.49	43.90	43.49	43.90	43.51	-0.23%	1,992
May 13, 2026	43.55	44.00	43.48	44.00	43.61	0.05%	3,776
May 12, 2026	43.59	43.98	43.59	43.98	43.59	-	800
May 11, 2026	43.79	43.98	43.79	43.98	43.59	-	3,535
May 7, 2026	44.20	44.20	43.55	43.98	43.59	-0.39%	2,960
May 6, 2026	44.03	46.00	44.03	44.15	43.76	-	4,992
May 4, 2026	44.06	44.15	44.06	44.15	43.76	-	302
May 1, 2026	43.76	44.15	43.76	44.15	43.76	-	2,872
Apr 30, 2026	43.92	44.15	43.75	44.15	43.76	-0.18%	656
Apr 28, 2026	44.37	44.99	43.79	44.23	43.84	-1.54%	17,009
Apr 27, 2026	44.25	45.09	43.55	44.92	44.52	-0.18%	903
Apr 24, 2026	45.00	45.00	45.00	45.00	44.60	1.69%	225
Apr 23, 2026	44.80	46.00	44.00	44.25	43.86	-1.67%	2,255
Apr 22, 2026	44.30	45.00	43.75	45.00	44.60	0.45%	1,402
Apr 21, 2026	44.27	44.80	44.27	44.80	44.40	-0.42%	3,482
Apr 20, 2026	44.38	44.99	44.25	44.99	44.59	-0.02%	1,242
Apr 17, 2026	43.80	45.00	43.75	45.00	44.60	1.81%	5,340
Apr 16, 2026	43.75	44.20	43.75	44.20	43.81	-	1,462
Apr 15, 2026	44.15	44.20	44.15	44.20	43.81	1.07%	200
Apr 14, 2026	44.19	44.24	43.55	43.73	43.34	-	5,077
Apr 10, 2026	43.75	44.00	43.40	43.73	43.34	-	1,364
Apr 9, 2026	43.48	43.99	43.11	43.73	43.34	1.70%	1,977
Apr 8, 2026	42.50	43.34	42.50	43.00	42.62	2.38%	1,861
Apr 7, 2026	41.00	42.00	41.00	42.00	41.63	1.33%	2,594
Apr 6, 2026	40.61	41.48	40.61	41.45	41.08	2.60%	3,615
Apr 2, 2026	40.50	41.50	40.25	40.40	40.04	-0.25%	1,988
Apr 1, 2026	39.98	41.58	39.98	40.50	40.14	1.30%	4,973
Mar 31, 2026	39.98	39.98	38.85	39.98	39.63	1.22%	1,601
Mar 30, 2026	39.75	39.89	39.40	39.50	39.15	-	5,424
Mar 27, 2026	39.00	39.97	39.00	39.50	39.15	0.20%	12,258
Mar 26, 2026	39.41	39.42	39.00	39.42	39.07	0.03%	806
Mar 25, 2026	38.00	39.49	38.00	39.41	39.06	0.03%	10,273
Mar 24, 2026	38.49	39.99	38.48	39.40	39.05	-	1,840
Mar 23, 2026	39.40	39.40	39.40	39.40	39.05	2.05%	110
Mar 20, 2026	38.23	38.61	38.23	38.61	38.27	2.01%	700