QNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	45.36	45.39	45.20	45.25	45.25	-	3,738
Sep 8, 2026	45.39	45.39	45.00	45.25	45.25	-0.11%	12,599
Sep 4, 2026	45.35	45.44	45.20	45.30	45.30	0.11%	15,456
Sep 3, 2026	45.25	45.35	45.25	45.25	45.25	0.11%	7,663
Sep 2, 2026	45.17	45.26	45.15	45.20	45.20	0.44%	13,819
Sep 1, 2026	45.15	45.25	44.80	45.00	45.00	-0.22%	13,674
Aug 31, 2026	45.30	45.30	44.95	45.10	45.10	-0.17%	9,035
Aug 28, 2026	45.24	45.68	44.96	45.18	45.18	0.39%	19,600
Aug 27, 2026	44.97	45.15	44.53	45.00	45.00	0.09%	23,569
Aug 26, 2026	45.10	45.10	44.70	44.96	44.96	-0.07%	8,204
Aug 25, 2026	45.00	45.25	44.91	44.99	44.99	0.54%	2,536
Aug 24, 2026	44.00	45.75	44.00	44.75	44.75	1.54%	16,286
Aug 21, 2026	44.00	44.25	43.76	44.07	44.07	0.46%	30,718
Aug 20, 2026	44.50	44.50	42.75	43.87	43.87	0.83%	54,850
Aug 19, 2026	43.95	44.00	43.51	43.51	43.51	0.02%	346
Aug 18, 2026	43.51	43.83	43.50	43.50	43.50	-0.02%	850
Aug 14, 2026	43.51	43.51	43.51	43.51	43.51	0.02%	200
Aug 13, 2026	44.25	44.50	43.50	43.50	43.50	-2.25%	2,275
Aug 11, 2026	43.94	44.50	43.67	44.50	44.50	1.30%	1,829
Aug 10, 2026	43.60	43.93	43.60	43.93	43.93	-0.02%	650
Aug 5, 2026	43.41	43.94	43.41	43.94	43.94	-0.02%	720
Aug 4, 2026	43.39	43.95	43.39	43.95	43.95	1.24%	833
Aug 3, 2026	43.39	43.49	43.35	43.41	43.41	0.05%	12,000
Jul 31, 2026	43.35	43.39	43.34	43.39	43.39	-	20,300
Jul 30, 2026	43.25	43.39	43.20	43.39	43.39	0.32%	700
Jul 29, 2026	43.40	43.40	43.16	43.25	43.25	-0.35%	9,066
Jul 28, 2026	43.40	43.40	43.40	43.40	43.40	0.12%	3,068
Jul 27, 2026	43.35	43.47	43.35	43.35	43.35	-0.28%	1,246
Jul 24, 2026	43.47	43.47	43.47	43.47	43.47	-	26
Jul 23, 2026	43.26	43.47	43.26	43.47	43.47	0.30%	243
Jul 21, 2026	43.30	43.34	43.30	43.34	43.34	0.09%	325
Jul 20, 2026	43.26	43.74	43.25	43.30	43.30	-	3,183
Jul 17, 2026	43.50	43.50	43.25	43.30	43.30	-	1,241
Jul 16, 2026	43.25	43.30	43.25	43.30	43.30	0.10%	652
Jul 15, 2026	43.26	43.26	43.26	43.26	43.26	0.24%	218
Jul 14, 2026	43.30	43.30	43.10	43.15	43.15	-0.35%	9,143
Jul 13, 2026	43.31	43.31	43.30	43.30	43.30	-	3,933
Jul 10, 2026	43.25	43.40	43.20	43.30	43.30	0.12%	8,009
Jul 9, 2026	43.32	43.32	43.25	43.25	43.25	-0.23%	2,250
Jul 8, 2026	43.50	43.91	43.31	43.35	43.35	-0.57%	2,756
Jul 7, 2026	43.85	43.85	43.25	43.60	43.60	-0.68%	9,800
Jul 2, 2026	43.90	43.90	43.90	43.90	43.90	-	209
Jul 1, 2026	43.85	43.95	43.85	43.90	43.90	0.11%	814
Jun 29, 2026	43.85	43.85	43.85	43.85	43.85	0.34%	120
Jun 26, 2026	43.50	43.70	43.50	43.70	43.70	0.46%	2,128
Jun 25, 2026	43.50	43.71	43.30	43.50	43.50	-	8,929
Jun 24, 2026	43.63	43.75	43.45	43.50	43.50	-0.41%	14,454
Jun 23, 2026	43.68	43.68	43.68	43.68	43.68	-0.07%	345
Jun 22, 2026	43.72	43.72	43.56	43.71	43.71	0.41%	884
Jun 18, 2026	43.41	43.59	43.41	43.53	43.53	-0.59%	1,500