QNB Corp. - Common Stock (QNBC)
45.65
-0.09 (-0.20%)
NASDAQ · Last Trade: Sep 21st, 2:49 PM EDT
Historical Prices For QNB Corp. - Common Stock (QNBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 45.00 | 45.90 | 45.00 | 45.74 | 21,126 | 45.74 |
| 9/17/2026 | 44.95 | 45.00 | 44.85 | 45.00 | 8,976 | 45.00 |
| 9/16/2026 | 44.94 | 44.98 | 44.75 | 44.85 | 13,335 | 44.85 |
| 9/15/2026 | 44.91 | 44.91 | 44.75 | 44.76 | 8,535 | 44.76 |
| 9/14/2026 | 44.95 | 44.99 | 44.85 | 44.90 | 4,799 | 44.90 |
| 9/11/2026 | 44.83 | 45.15 | 44.83 | 44.95 | 6,489 | 44.95 |
| 9/10/2026 | 45.25 | 45.25 | 44.91 | 45.00 | 15,138 | 45.00 |
| 9/09/2026 | 45.36 | 45.39 | 45.20 | 45.25 | 3,739 | 45.25 |
| 9/08/2026 | 45.39 | 45.39 | 45.00 | 45.25 | 12,599 | 45.25 |
| 9/04/2026 | 45.35 | 45.44 | 45.20 | 45.30 | 15,458 | 45.30 |
| 9/03/2026 | 45.25 | 45.35 | 45.25 | 45.25 | 7,664 | 45.25 |
| 9/02/2026 | 45.17 | 45.26 | 45.15 | 45.20 | 13,819 | 45.20 |
| 9/01/2026 | 45.15 | 45.25 | 44.80 | 45.00 | 13,674 | 45.00 |
| 8/31/2026 | 45.30 | 45.30 | 44.95 | 45.10 | 9,035 | 45.10 |
| 8/28/2026 | 45.24 | 45.68 | 44.96 | 45.17 | 19,601 | 45.17 |
| 8/27/2026 | 44.97 | 45.15 | 44.53 | 45.00 | 23,569 | 45.00 |
| 8/26/2026 | 45.10 | 45.10 | 44.70 | 44.96 | 8,204 | 44.96 |
| 8/25/2026 | 45.00 | 45.25 | 44.91 | 44.99 | 2,536 | 44.99 |
| 8/24/2026 | 44.00 | 45.75 | 44.00 | 44.75 | 16,286 | 44.75 |
| 8/21/2026 | 44.00 | 44.25 | 43.76 | 44.07 | 30,718 | 44.07 |
| 8/20/2026 | 44.50 | 44.50 | 42.75 | 43.87 | 54,850 | 43.87 |