QNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	45.67	45.75	45.67	45.69	-	-	2,891
Sep 29, 2026	45.60	45.90	45.60	45.69	45.69	0.11%	31,357
Sep 28, 2026	45.89	45.89	45.59	45.64	45.64	-0.33%	23,796
Sep 25, 2026	45.60	45.94	45.48	45.79	45.79	0.53%	32,552
Sep 24, 2026	45.75	45.78	45.51	45.55	45.55	0.22%	10,599
Sep 23, 2026	45.59	45.59	45.45	45.45	45.45	-0.22%	14,602
Sep 22, 2026	45.51	45.75	45.50	45.55	45.55	-0.02%	15,667
Sep 21, 2026	45.75	45.77	45.55	45.56	45.56	-0.39%	11,589
Sep 18, 2026	45.00	45.90	45.00	45.74	45.74	1.64%	21,125
Sep 17, 2026	44.95	45.00	44.85	45.00	45.00	0.33%	8,975
Sep 16, 2026	44.94	44.98	44.75	44.85	44.85	0.20%	13,334
Sep 15, 2026	44.91	44.91	44.75	44.76	44.76	-0.31%	8,534
Sep 14, 2026	44.95	44.99	44.85	44.90	44.90	-0.11%	4,798
Sep 11, 2026	44.83	45.15	44.83	44.95	44.95	0.76%	6,488
Sep 10, 2026	45.25	45.25	44.91	45.00	44.61	-0.55%	15,137
Sep 9, 2026	45.36	45.39	45.20	45.25	44.86	-	3,739
Sep 8, 2026	45.39	45.39	45.00	45.25	44.86	-0.11%	12,599
Sep 4, 2026	45.35	45.44	45.20	45.30	44.91	0.11%	15,457
Sep 3, 2026	45.25	45.35	45.25	45.25	44.86	0.11%	8,293
Sep 2, 2026	45.17	45.26	45.15	45.20	44.81	0.44%	13,819
Sep 1, 2026	45.15	45.25	44.80	45.00	44.61	-0.22%	13,674
Aug 31, 2026	45.30	45.30	44.95	45.10	44.71	-0.17%	9,036
Aug 28, 2026	45.24	45.68	44.96	45.18	44.78	0.39%	19,601
Aug 27, 2026	44.97	45.15	44.53	45.00	44.61	0.09%	23,569
Aug 26, 2026	45.10	45.10	44.70	44.96	44.57	-0.07%	8,204
Aug 25, 2026	45.00	45.25	44.91	44.99	44.60	0.54%	2,536
Aug 24, 2026	44.00	45.75	44.00	44.75	44.36	1.54%	16,286
Aug 21, 2026	44.00	44.25	43.76	44.07	43.69	0.46%	30,718
Aug 20, 2026	44.50	44.50	42.75	43.87	43.49	0.83%	54,850
Aug 19, 2026	43.95	44.00	43.51	43.51	43.13	0.02%	346
Aug 18, 2026	43.51	43.83	43.50	43.50	43.12	-0.02%	850
Aug 14, 2026	43.51	43.51	43.51	43.51	43.13	0.02%	200
Aug 13, 2026	44.25	44.50	43.50	43.50	43.12	-2.25%	2,275
Aug 11, 2026	43.94	44.50	43.67	44.50	44.11	1.30%	1,829
Aug 10, 2026	43.60	43.93	43.60	43.93	43.55	-0.02%	650
Aug 5, 2026	43.41	43.94	43.41	43.94	43.56	-0.02%	720
Aug 4, 2026	43.39	43.95	43.39	43.95	43.57	1.24%	833
Aug 3, 2026	43.39	43.49	43.35	43.41	43.03	0.05%	12,000
Jul 31, 2026	43.35	43.39	43.34	43.39	43.01	-	20,300
Jul 30, 2026	43.25	43.39	43.20	43.39	43.01	0.32%	700
Jul 29, 2026	43.40	43.40	43.16	43.25	42.88	-0.35%	9,066
Jul 28, 2026	43.40	43.40	43.40	43.40	43.02	0.12%	3,068
Jul 27, 2026	43.35	43.47	43.35	43.35	42.97	-0.28%	1,246
Jul 24, 2026	43.47	43.47	43.47	43.47	43.09	-	26
Jul 23, 2026	43.26	43.47	43.26	43.47	43.09	0.30%	243
Jul 21, 2026	43.30	43.34	43.30	43.34	42.96	0.09%	325
Jul 20, 2026	43.26	43.74	43.25	43.30	42.92	-	3,183
Jul 17, 2026	43.50	43.50	43.25	43.30	42.92	-	1,241
Jul 16, 2026	43.25	43.30	43.25	43.30	42.92	0.10%	652
Jul 15, 2026	43.26	43.26	43.26	43.26	42.88	0.24%	218