QNB Corp. (QNBC)
OTCMKTS
· Delayed Price · Currency is USD
37.41
+0.41 (1.11%)
At close: Mar 5, 2026
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.11% | 100 |
| Mar 4, 2026 | 36.74 | 37.00 | 36.74 | 37.00 | 37.00 | 0.71% | 22,466 |
| Mar 3, 2026 | 37.00 | 37.48 | 36.38 | 36.74 | 36.74 | -2.00% | 1,970 |
| Mar 2, 2026 | 37.00 | 37.49 | 37.00 | 37.49 | 37.49 | 0.64% | 423 |
| Feb 27, 2026 | 37.06 | 37.25 | 36.89 | 37.25 | 37.25 | -1.61% | 810 |
| Feb 26, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 1.39% | 200 |
| Feb 25, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.57% | 275 |
| Feb 23, 2026 | 37.35 | 37.35 | 37.13 | 37.13 | 37.13 | -0.03% | 300 |
| Feb 20, 2026 | 37.65 | 37.69 | 37.14 | 37.14 | 37.14 | -0.56% | 753 |
| Feb 19, 2026 | 37.42 | 37.75 | 37.35 | 37.35 | 37.35 | -0.08% | 620 |
| Feb 17, 2026 | 37.53 | 37.99 | 37.00 | 37.38 | 37.38 | -1.63% | 7,036 |
| Feb 13, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | - | 2,400 |
| Feb 12, 2026 | 37.77 | 38.00 | 37.52 | 38.00 | 38.00 | 0.40% | 3,063 |
| Feb 11, 2026 | 37.76 | 37.85 | 37.76 | 37.85 | 37.85 | 0.24% | 1,315 |
| Feb 10, 2026 | 38.00 | 38.00 | 37.76 | 37.76 | 37.76 | - | 2,827 |
| Feb 6, 2026 | 38.00 | 38.00 | 37.76 | 37.76 | 37.76 | -0.07% | 3,160 |
| Feb 5, 2026 | 37.76 | 38.00 | 37.76 | 37.79 | 37.79 | 0.01% | 1,300 |
| Feb 4, 2026 | 38.00 | 38.69 | 37.75 | 37.78 | 37.78 | -0.58% | 8,823 |
| Feb 3, 2026 | 38.00 | 38.05 | 37.55 | 38.00 | 38.00 | - | 3,546 |
| Feb 2, 2026 | 38.36 | 38.36 | 37.52 | 38.00 | 38.00 | 1.31% | 3,321 |
| Jan 30, 2026 | 38.05 | 38.30 | 37.51 | 37.51 | 37.51 | -1.39% | 3,792 |
| Jan 29, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 1.49% | 302 |
| Jan 28, 2026 | 36.61 | 38.27 | 36.61 | 37.48 | 37.48 | 3.39% | 5,267 |
| Jan 27, 2026 | 35.20 | 36.25 | 35.20 | 36.25 | 36.25 | 2.98% | 3,490 |
| Jan 23, 2026 | 35.01 | 35.20 | 34.90 | 35.20 | 35.20 | -0.14% | 434 |
| Jan 22, 2026 | 35.12 | 35.25 | 35.12 | 35.25 | 35.25 | - | 377 |
| Jan 21, 2026 | 35.12 | 35.25 | 35.12 | 35.25 | 35.25 | - | 733 |
| Jan 14, 2026 | 35.01 | 35.25 | 34.84 | 35.25 | 35.25 | - | 1,831 |
| Jan 8, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | - | 326 |
| Jan 7, 2026 | 34.69 | 35.25 | 34.69 | 35.25 | 35.25 | - | 200 |
| Jan 2, 2026 | 35.25 | 35.25 | 34.70 | 35.25 | 35.25 | 0.80% | 560 |
| Dec 30, 2025 | 35.20 | 35.20 | 34.97 | 34.97 | 34.97 | 0.03% | 401 |
| Dec 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.11% | 831 |
| Dec 23, 2025 | 35.20 | 35.20 | 34.81 | 35.00 | 35.00 | 0.86% | 900 |
| Dec 18, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.14% | 285 |
| Dec 16, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.87% | 167 |
| Dec 15, 2025 | 34.67 | 34.67 | 34.00 | 34.45 | 34.45 | -1.71% | 4,707 |
| Dec 11, 2025 | 35.12 | 35.12 | 35.00 | 35.05 | 34.67 | -0.43% | 3,071 |
| Dec 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.82 | -0.07% | 100 |
| Dec 9, 2025 | 35.20 | 35.23 | 35.20 | 35.23 | 34.84 | -0.21% | 500 |
| Dec 5, 2025 | 35.25 | 35.30 | 35.25 | 35.30 | 34.92 | - | 1,210 |
| Dec 3, 2025 | 35.30 | 35.30 | 35.13 | 35.30 | 34.92 | - | 1,158 |
| Dec 2, 2025 | 35.25 | 35.30 | 35.12 | 35.30 | 34.92 | -0.11% | 616 |
| Dec 1, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 34.96 | 0.26% | 384 |
| Nov 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.87 | 0.13% | 230 |
| Nov 26, 2025 | 35.18 | 35.25 | 35.02 | 35.21 | 34.82 | -0.13% | 925 |
| Nov 25, 2025 | 35.23 | 35.25 | 35.23 | 35.25 | 34.87 | 0.06% | 1,100 |
| Nov 24, 2025 | 35.01 | 35.23 | 34.75 | 35.23 | 34.85 | 0.09% | 1,586 |
| Nov 21, 2025 | 35.23 | 35.23 | 35.10 | 35.20 | 34.82 | -0.14% | 1,105 |
| Nov 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.87 | 0.43% | 155 |
| Nov 19, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.72 | - | 2,029 |
| Nov 18, 2025 | 35.11 | 35.11 | 35.10 | 35.10 | 34.72 | -0.14% | 350 |
| Nov 13, 2025 | 35.30 | 35.30 | 35.00 | 35.15 | 34.77 | -0.42% | 6,957 |
| Nov 12, 2025 | 35.12 | 35.30 | 35.12 | 35.30 | 34.92 | 0.10% | 316 |
| Nov 11, 2025 | 35.30 | 35.30 | 35.27 | 35.27 | 34.88 | 0.47% | 570 |
| Nov 10, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 34.72 | 0.29% | 872 |
| Nov 7, 2025 | 35.08 | 35.34 | 35.00 | 35.00 | 34.62 | -0.59% | 2,760 |
| Nov 5, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.83 | -0.03% | 223 |
| Nov 4, 2025 | 35.23 | 35.44 | 35.01 | 35.22 | 34.84 | -0.03% | 7,328 |
| Oct 31, 2025 | 34.74 | 35.23 | 34.49 | 35.23 | 34.85 | 1.41% | 1,228 |
| Oct 30, 2025 | 34.74 | 35.43 | 34.56 | 34.74 | 34.36 | - | 3,512 |
| Oct 29, 2025 | 34.74 | 35.25 | 34.52 | 34.74 | 34.36 | - | 4,426 |
| Oct 28, 2025 | 34.64 | 34.75 | 34.16 | 34.74 | 34.36 | - | 2,569 |
| Oct 24, 2025 | 34.40 | 34.75 | 34.16 | 34.74 | 34.36 | -0.34% | 3,309 |
| Oct 20, 2025 | 34.69 | 34.99 | 34.50 | 34.86 | 34.48 | -0.40% | 3,729 |
| Oct 17, 2025 | 34.90 | 35.00 | 34.68 | 35.00 | 34.62 | - | 450 |
| Oct 16, 2025 | 35.10 | 35.10 | 34.65 | 35.00 | 34.62 | -1.10% | 1,740 |
| Oct 9, 2025 | 35.25 | 35.39 | 34.78 | 35.39 | 35.01 | -0.25% | 1,460 |
| Oct 6, 2025 | 35.50 | 35.50 | 35.11 | 35.48 | 35.10 | -0.06% | 2,939 |
| Oct 3, 2025 | 35.41 | 35.50 | 35.41 | 35.50 | 35.12 | 0.71% | 450 |
| Oct 2, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.87 | - | 11,000 |
| Oct 1, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.87 | - | 560 |
| Sep 30, 2025 | 35.26 | 35.26 | 34.81 | 35.25 | 34.87 | - | 3,130 |
| Sep 29, 2025 | 35.41 | 35.50 | 34.78 | 35.25 | 34.87 | -0.42% | 9,144 |
| Sep 26, 2025 | 35.90 | 35.90 | 35.25 | 35.40 | 35.02 | 0.03% | 3,522 |
| Sep 25, 2025 | 35.21 | 36.01 | 35.20 | 35.39 | 35.01 | - | 17,080 |
| Sep 24, 2025 | 35.60 | 35.60 | 34.67 | 35.39 | 35.01 | -0.59% | 16,482 |
| Sep 23, 2025 | 35.26 | 35.61 | 35.26 | 35.60 | 35.21 | - | 2,350 |
| Sep 18, 2025 | 35.01 | 35.60 | 35.01 | 35.60 | 35.21 | -0.03% | 4,787 |
| Sep 17, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 35.22 | - | 571 |
| Sep 15, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 35.22 | - | 230 |
| Sep 12, 2025 | 34.66 | 35.61 | 34.66 | 35.61 | 35.22 | -0.39% | 250 |
| Sep 10, 2025 | 35.77 | 35.77 | 34.76 | 35.75 | 34.99 | 0.45% | 400 |
| Sep 5, 2025 | 34.62 | 35.75 | 34.62 | 35.59 | 34.83 | - | 3,280 |