QNB Corp. - Common Stock (QNBC)

Last Price45.70

Change-0.05 (-0.11%)

NASDAQ · Last Trade: Oct 16th, 6:20 PM EDT

Historical Prices For QNB Corp. - Common Stock (QNBC)

Date Range:

2026-07-16 - 2026-10-16

Date	Open	High	Low	Close	Volume	Adjusted Close
10/15/2026	46.05	46.05	45.60	45.75	22,962	45.75
10/14/2026	46.00	46.27	45.79	45.80	16,733	45.80
10/13/2026	46.35	46.50	45.92	46.06	24,437	46.06
10/12/2026	46.30	46.48	46.13	46.21	45,853	46.21
10/09/2026	46.31	46.60	46.08	46.25	34,429	46.25
10/08/2026	45.41	46.50	45.19	46.15	49,572	46.15
10/07/2026	45.50	45.60	45.30	45.41	23,139	45.41
10/06/2026	45.39	45.59	45.10	45.56	15,236	45.56
10/05/2026	45.69	45.70	45.00	45.11	45,900	45.11
10/02/2026	45.65	45.70	45.55	45.61	7,433	45.61
10/01/2026	45.69	45.70	45.12	45.44	14,331	45.44
9/30/2026	45.79	45.80	45.61	45.61	17,568	45.61
9/29/2026	45.60	45.90	45.60	45.69	31,358	45.69
9/28/2026	45.85	45.89	45.59	45.64	23,797	45.64
9/25/2026	45.60	45.94	45.48	45.79	32,553	45.79
9/24/2026	45.75	45.77	45.51	45.55	10,600	45.55
9/23/2026	45.59	45.59	45.45	45.45	14,603	45.45
9/22/2026	45.51	45.75	45.50	45.55	15,668	45.55
9/21/2026	45.75	45.77	45.55	45.56	11,590	45.56
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	44.61
9/09/2026	45.36	45.39	45.20	45.25	3,739	44.86
9/08/2026	45.39	45.39	45.00	45.25	12,599	44.86
9/04/2026	45.35	45.44	45.20	45.30	15,458	44.91
9/03/2026	45.25	45.35	45.25	45.25	7,664	44.86
9/02/2026	45.17	45.26	45.15	45.20	13,819	44.81
9/01/2026	45.15	45.25	44.80	45.00	13,674	44.61
8/31/2026	45.30	45.30	44.95	45.10	9,035	44.71
8/28/2026	45.24	45.68	44.96	45.17	19,601	44.78
8/27/2026	44.97	45.15	44.53	45.00	23,569	44.61
8/26/2026	45.10	45.10	44.70	44.96	8,204	44.57
8/25/2026	45.00	45.25	44.91	44.99	2,536	44.60
8/24/2026	44.00	45.75	44.00	44.75	16,286	44.36
8/21/2026	44.00	44.25	43.76	44.07	30,718	43.69
8/20/2026	44.50	44.50	42.75	43.87	54,850	43.49