QNB Corp. (QNBC)
OTCMKTS
· Delayed Price · Currency is USD
44.23
-0.69 (-1.54%)
Apr 28, 2026, 3:52 PM EST
QNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.37 | 44.99 | 43.79 | 44.23 | 44.23 | -1.54% | 17,009 |
| Apr 27, 2026 | 44.25 | 45.09 | 43.55 | 44.92 | 44.92 | -0.18% | 903 |
| Apr 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.69% | 225 |
| Apr 23, 2026 | 44.80 | 46.00 | 44.00 | 44.25 | 44.25 | -1.67% | 2,255 |
| Apr 22, 2026 | 44.30 | 45.00 | 43.75 | 45.00 | 45.00 | 0.45% | 1,402 |
| Apr 21, 2026 | 44.27 | 44.80 | 44.27 | 44.80 | 44.80 | -0.42% | 3,482 |
| Apr 20, 2026 | 44.38 | 44.99 | 44.25 | 44.99 | 44.99 | -0.02% | 1,242 |
| Apr 17, 2026 | 43.80 | 45.00 | 43.75 | 45.00 | 45.00 | 1.81% | 5,340 |
| Apr 16, 2026 | 43.75 | 44.20 | 43.75 | 44.20 | 44.20 | - | 1,462 |
| Apr 15, 2026 | 44.15 | 44.20 | 44.15 | 44.20 | 44.20 | 1.07% | 200 |
| Apr 14, 2026 | 44.19 | 44.24 | 43.55 | 43.73 | 43.73 | - | 5,077 |
| Apr 10, 2026 | 43.75 | 44.00 | 43.40 | 43.73 | 43.73 | - | 1,364 |
| Apr 9, 2026 | 43.48 | 43.99 | 43.11 | 43.73 | 43.73 | 1.70% | 1,977 |
| Apr 8, 2026 | 42.50 | 43.34 | 42.50 | 43.00 | 43.00 | 2.38% | 1,861 |
| Apr 7, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1.33% | 2,594 |
| Apr 6, 2026 | 40.61 | 41.48 | 40.61 | 41.45 | 41.45 | 2.60% | 3,615 |
| Apr 2, 2026 | 40.50 | 41.50 | 40.25 | 40.40 | 40.40 | -0.25% | 1,988 |
| Apr 1, 2026 | 39.98 | 41.58 | 39.98 | 40.50 | 40.50 | 1.30% | 4,973 |
| Mar 31, 2026 | 39.98 | 39.98 | 38.85 | 39.98 | 39.98 | 1.22% | 1,601 |
| Mar 30, 2026 | 39.75 | 39.89 | 39.40 | 39.50 | 39.50 | - | 5,424 |
| Mar 27, 2026 | 39.00 | 39.97 | 39.00 | 39.50 | 39.50 | 0.20% | 12,258 |
| Mar 26, 2026 | 39.41 | 39.42 | 39.00 | 39.42 | 39.42 | 0.03% | 806 |
| Mar 25, 2026 | 38.00 | 39.49 | 38.00 | 39.41 | 39.41 | 0.03% | 10,273 |
| Mar 24, 2026 | 38.49 | 39.99 | 38.48 | 39.40 | 39.40 | - | 1,840 |
| Mar 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.05% | 110 |
| Mar 20, 2026 | 38.23 | 38.61 | 38.23 | 38.61 | 38.61 | 2.01% | 700 |
| Mar 19, 2026 | 36.44 | 38.24 | 36.44 | 37.85 | 37.85 | 4.04% | 8,190 |
| Mar 18, 2026 | 36.30 | 36.40 | 36.30 | 36.38 | 36.38 | -1.54% | 2,135 |
| Mar 13, 2026 | 36.31 | 36.95 | 36.31 | 36.95 | 36.95 | -1.10% | 300 |
| Mar 12, 2026 | 36.50 | 37.36 | 36.30 | 37.36 | 36.97 | 1.25% | 3,494 |
| Mar 11, 2026 | 37.02 | 37.40 | 36.50 | 36.90 | 36.51 | -1.57% | 12,072 |
| Mar 10, 2026 | 37.41 | 37.49 | 37.41 | 37.49 | 37.10 | 0.21% | 420 |
| Mar 5, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.02 | 1.11% | 100 |
| Mar 4, 2026 | 36.74 | 37.00 | 36.74 | 37.00 | 36.61 | 0.71% | 22,466 |
| Mar 3, 2026 | 37.00 | 37.48 | 36.38 | 36.74 | 36.36 | -2.00% | 1,970 |
| Mar 2, 2026 | 37.00 | 37.49 | 37.00 | 37.49 | 37.10 | 0.64% | 423 |
| Feb 27, 2026 | 37.06 | 37.25 | 36.89 | 37.25 | 36.86 | -1.61% | 810 |
| Feb 26, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.46 | 1.39% | 200 |
| Feb 25, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 36.95 | 0.57% | 275 |
| Feb 23, 2026 | 37.35 | 37.35 | 37.13 | 37.13 | 36.74 | -0.03% | 300 |
| Feb 20, 2026 | 37.65 | 37.69 | 37.14 | 37.14 | 36.75 | -0.56% | 753 |
| Feb 19, 2026 | 37.42 | 37.75 | 37.35 | 37.35 | 36.96 | -0.08% | 620 |
| Feb 17, 2026 | 37.53 | 37.99 | 37.00 | 37.38 | 36.99 | -1.63% | 7,036 |
| Feb 13, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 37.60 | - | 2,400 |
| Feb 12, 2026 | 37.77 | 38.00 | 37.52 | 38.00 | 37.60 | 0.40% | 3,063 |
| Feb 11, 2026 | 37.76 | 37.85 | 37.76 | 37.85 | 37.45 | 0.24% | 1,315 |
| Feb 10, 2026 | 38.00 | 38.00 | 37.76 | 37.76 | 37.37 | - | 2,827 |
| Feb 6, 2026 | 38.00 | 38.00 | 37.76 | 37.76 | 37.37 | -0.07% | 3,160 |
| Feb 5, 2026 | 37.76 | 38.00 | 37.76 | 37.79 | 37.39 | 0.01% | 1,300 |
| Feb 4, 2026 | 38.00 | 38.69 | 37.75 | 37.78 | 37.39 | -0.58% | 8,823 |
| Feb 3, 2026 | 38.00 | 38.05 | 37.55 | 38.00 | 37.60 | - | 3,546 |
| Feb 2, 2026 | 38.36 | 38.36 | 37.52 | 38.00 | 37.60 | 1.31% | 3,321 |
| Jan 30, 2026 | 38.05 | 38.30 | 37.51 | 37.51 | 37.12 | -1.39% | 3,792 |
| Jan 29, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 37.64 | 1.49% | 302 |
| Jan 28, 2026 | 36.61 | 38.27 | 36.61 | 37.48 | 37.09 | 3.39% | 5,267 |
| Jan 27, 2026 | 35.20 | 36.25 | 35.20 | 36.25 | 35.87 | 2.98% | 3,490 |
| Jan 23, 2026 | 35.01 | 35.20 | 34.90 | 35.20 | 34.83 | -0.14% | 434 |
| Jan 22, 2026 | 35.12 | 35.25 | 35.12 | 35.25 | 34.88 | - | 377 |
| Jan 21, 2026 | 35.12 | 35.25 | 35.12 | 35.25 | 34.88 | - | 733 |
| Jan 14, 2026 | 35.01 | 35.25 | 34.84 | 35.25 | 34.88 | - | 1,831 |
| Jan 8, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 34.88 | - | 326 |
| Jan 7, 2026 | 34.69 | 35.25 | 34.69 | 35.25 | 34.88 | - | 200 |
| Jan 2, 2026 | 35.25 | 35.25 | 34.70 | 35.25 | 34.88 | 0.80% | 560 |
| Dec 30, 2025 | 35.20 | 35.20 | 34.97 | 34.97 | 34.60 | 0.03% | 401 |
| Dec 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.60 | -0.11% | 831 |
| Dec 23, 2025 | 35.20 | 35.20 | 34.81 | 35.00 | 34.63 | 0.86% | 900 |
| Dec 18, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.34 | -0.14% | 285 |
| Dec 16, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.39 | 0.87% | 167 |
| Dec 15, 2025 | 34.67 | 34.67 | 34.00 | 34.45 | 34.09 | -1.71% | 4,707 |
| Dec 11, 2025 | 35.12 | 35.12 | 35.00 | 35.05 | 34.31 | -0.43% | 3,071 |
| Dec 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.45 | -0.07% | 100 |
| Dec 9, 2025 | 35.20 | 35.23 | 35.20 | 35.23 | 34.48 | -0.21% | 500 |
| Dec 5, 2025 | 35.25 | 35.30 | 35.25 | 35.30 | 34.55 | - | 1,210 |
| Dec 3, 2025 | 35.30 | 35.30 | 35.13 | 35.30 | 34.55 | - | 1,158 |
| Dec 2, 2025 | 35.25 | 35.30 | 35.12 | 35.30 | 34.55 | -0.11% | 616 |
| Dec 1, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 34.59 | 0.26% | 384 |
| Nov 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.50 | 0.13% | 230 |
| Nov 26, 2025 | 35.18 | 35.25 | 35.02 | 35.21 | 34.46 | -0.13% | 925 |
| Nov 25, 2025 | 35.23 | 35.25 | 35.23 | 35.25 | 34.50 | 0.06% | 1,100 |
| Nov 24, 2025 | 35.01 | 35.23 | 34.75 | 35.23 | 34.48 | 0.09% | 1,586 |
| Nov 21, 2025 | 35.23 | 35.23 | 35.10 | 35.20 | 34.45 | -0.14% | 1,105 |
| Nov 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.50 | 0.43% | 155 |
| Nov 19, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.36 | - | 2,029 |
| Nov 18, 2025 | 35.11 | 35.11 | 35.10 | 35.10 | 34.36 | -0.14% | 350 |
| Nov 13, 2025 | 35.30 | 35.30 | 35.00 | 35.15 | 34.41 | -0.42% | 6,957 |
| Nov 12, 2025 | 35.12 | 35.30 | 35.12 | 35.30 | 34.55 | 0.10% | 316 |
| Nov 11, 2025 | 35.30 | 35.30 | 35.27 | 35.27 | 34.52 | 0.47% | 570 |
| Nov 10, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 34.36 | 0.29% | 872 |
| Nov 7, 2025 | 35.08 | 35.34 | 35.00 | 35.00 | 34.26 | -0.59% | 2,760 |
| Nov 5, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.46 | -0.03% | 223 |
| Nov 4, 2025 | 35.23 | 35.44 | 35.01 | 35.22 | 34.47 | -0.03% | 7,328 |
| Oct 31, 2025 | 34.74 | 35.23 | 34.49 | 35.23 | 34.48 | 1.41% | 1,228 |
| Oct 30, 2025 | 34.74 | 35.43 | 34.56 | 34.74 | 34.00 | - | 3,512 |
| Oct 29, 2025 | 34.74 | 35.25 | 34.52 | 34.74 | 34.00 | - | 4,426 |