NASDAQ : QNBC

QNB Corp. — Price history

Financials · Banks - Regional · United States

Last price 47.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 292.70M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

QNB Corp. (QNBC) closed at 47.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	46.73	46.88	46.67	47.12	35,644	-0.04%
2026-10-29	47.29	47.82	47.005	47.14	78,102	-0.32%
2026-10-28	46.93	47.555	46.55	47.29	65,817	+1.57%
2026-10-27	46.14	46.81	45.75	46.56	69,798	+1.22%
2026-10-26	46.23	46.315	45.97	46	51,463	+0.02%
2026-10-23	46.09	46.55	45.85	45.99	58,645	+0.20%
2026-10-22	46.08	46.1	45.74	45.9	38,878	+0.07%
2026-10-21	45.99	46.325	45.75	45.87	34,698	-0.04%
2026-10-20	45.86	46.15	45.675	45.89	82,807	+0.39%
2026-10-19	45.94	45.95	45.7	45.71	11,931	+0.02%
2026-10-16	46	46.2	45.69	45.7	16,963	-0.11%
2026-10-15	46.05	46.05	45.6	45.75	22,961	-0.11%
2026-10-14	46	46.275	45.79	45.8	16,733	-0.56%
2026-10-13	46.35	46.5	45.92	46.06	26,943	-0.32%
2026-10-12	46.3	46.475	46.125	46.21	45,856	-0.09%
2026-10-09	46.31	46.6	46.08	46.25	34,429	+0.22%
2026-10-08	45.41	46.5	45.19	46.15	49,571	+1.63%
2026-10-07	45.5	45.6	45.3	45.41	23,138	-0.33%
2026-10-06	45.39	45.59	45.1	45.56	15,235	+1.00%
2026-10-05	45.69	45.7	45	45.11	45,899	-1.10%
2026-10-02	45.65	45.7	45.55	45.61	7,432	+0.37%
2026-10-01	45.69	45.7	45.12	45.44	14,330	-0.37%
2026-09-30	45.79	45.8	45.61	45.61	17,567	-0.18%
2026-09-29	45.6	45.9	45.6	45.69	31,357	+0.11%
2026-09-28	45.89	45.89	45.59	45.64	23,797	-0.33%
2026-09-25	45.6	45.94	45.475	45.79	32,551	+0.53%
2026-09-24	45.75	45.775	45.51	45.55	10,599	+0.22%
2026-09-23	45.59	45.59	45.45	45.45	14,602	-0.22%
2026-09-22	45.51	45.75	45.5	45.55	15,667	-0.02%
2026-09-21	45.75	45.77	45.55	45.56	11,589	-0.39%
2026-09-18	45	45.9	45	45.74	21,125	+1.64%
2026-09-17	44.95	45	44.85	45	8,975	+0.33%
2026-09-16	44.94	44.98	44.75	44.85	13,334	+0.20%
2026-09-15	44.905	44.905	44.75	44.76	8,535	-0.31%
2026-09-14	44.95	44.99	44.85	44.9	4,799	-0.11%
2026-09-11	44.83	45.15	44.83	44.95	6,488	+0.76%
2026-09-10	45.25	45.25	44.91	45	15,137	-0.55%
2026-09-09	45.36	45.39	45.2	45.25	3,739	+0.00%
2026-09-08	45.39	45.39	45	45.25	12,599	-0.11%
2026-09-04	45.35	45.44	45.2	45.3	15,457	+0.11%
2026-09-03	45.25	45.35	45.25	45.25	8,293	+0.11%
2026-09-02	45.17	45.26	45.15	45.2	13,819	+0.44%
2026-09-01	45.15	45.25	44.8	45	13,674	-0.22%
2026-08-31	45.3	45.3	44.95	45.1	9,036	-0.17%
2026-08-28	45.24	45.68	44.96	45.175	19,601	+0.39%
2026-08-27	44.97	45.15	44.53	45	23,569	+0.09%
2026-08-26	45.1	45.1	44.7	44.96	8,204	-0.07%
2026-08-25	45	45.25	44.91	44.99	2,536	+0.54%
2026-08-24	44	45.75	44	44.75	16,285	+1.54%
2026-08-21	44	44.25	43.76	44.07	30,718	+0.46%
2026-08-20	44.5	44.5	42.75	43.87	54,850	+0.83%
2026-08-19	43.951	44	43.51	43.51	346	+0.02%
2026-08-18	43.51	43.827	43.5	43.5	850	-0.02%
2026-08-14	43.51	43.51	43.51	43.51	200	+0.02%
2026-08-13	44.25	44.5	43.5	43.5	2,275	-2.25%
2026-08-11	43.94	44.5	43.67	44.5	1,829	+1.30%
2026-08-10	43.6	43.93	43.6	43.93	650	-0.02%
2026-08-05	43.41	43.94	43.41	43.94	720	-0.02%
2026-08-04	43.39	43.95	43.39	43.95	833	+1.24%
2026-08-03	43.39	43.49	43.35	43.41	12,000	+0.05%
2026-07-31	43.35	43.39	43.34	43.39	20,300	+0.00%
2026-07-30	43.25	43.39	43.2	43.39	700	+0.32%
2026-07-29	43.4	43.4	43.16	43.25	9,066	-0.35%
2026-07-28	43.4	43.4	43.4	43.4	3,068	+0.12%
2026-07-27	43.35	43.47	43.35	43.35	1,246	-0.28%
2026-07-24	43.47	43.47	43.47	43.47	26	+0.00%
2026-07-23	43.26	43.47	43.26	43.47	243	+0.30%
2026-07-21	43.3	43.34	43.3	43.34	325	+0.09%
2026-07-20	43.26	43.74	43.25	43.3	3,183	+0.00%
2026-07-17	43.5	43.5	43.25	43.3	1,241	+0.00%
2026-07-16	43.25	43.3	43.25	43.3	652	+0.10%
2026-07-15	43.255	43.255	43.255	43.255	218	+0.24%
2026-07-14	43.301	43.301	43.1	43.15	9,143	-0.35%
2026-07-13	43.31	43.31	43.3	43.3	3,933	+0.00%
2026-07-10	43.25	43.4	43.2	43.3	8,009	+0.12%
2026-07-09	43.32	43.32	43.25	43.25	2,250	-0.23%
2026-07-08	43.5	43.91	43.31	43.35	2,756	-0.57%
2026-07-07	43.85	43.85	43.25	43.6	9,800	-0.68%
2026-07-02	43.9	43.9	43.9	43.9	209	+0.00%
2026-07-01	43.85	43.95	43.85	43.9	814	+0.11%
2026-06-29	43.85	43.85	43.85	43.85	120	+0.34%
2026-06-26	43.5	43.7	43.5	43.7	2,128	+0.46%
2026-06-25	43.5	43.71	43.3	43.5	8,929	+0.00%
2026-06-24	43.63	43.75	43.45	43.5	14,454	-0.41%
2026-06-23	43.68	43.68	43.68	43.68	345	-0.07%
2026-06-22	43.72	43.72	43.56	43.71	884	+0.41%
2026-06-18	43.41	43.59	43.41	43.53	1,500	-0.59%
2026-06-12	43.65	43.8	43.4	43.79	1,600	+0.53%
2026-06-10	43.95	43.95	43.95	43.95	100	+0.80%
2026-06-09	43.5	44	43.5	43.6	7,241	+0.23%
2026-06-08	43.25	43.5	43.25	43.5	225	+0.00%
2026-06-05	43.503	43.503	43.5	43.5	11,286	-0.57%
2026-06-04	43.5	43.75	43.5	43.75	1,346	-0.41%
2026-06-03	43.5	43.93	43.45	43.93	2,786	-0.02%
2026-06-02	43.48	43.94	43.48	43.94	454	+0.00%
2026-05-29	43.5	43.94	43.5	43.94	3,300	+0.00%
2026-05-27	43.72	43.94	43.72	43.94	209	+0.00%
2026-05-26	43.47	43.94	43.47	43.94	655	+0.00%
2026-05-21	43.93	43.94	43.38	43.94	301	+0.00%
2026-05-20	43.87	43.94	43.37	43.94	1,312	-0.14%
2026-05-19	43.48	44	43.4	44	17,108	+0.00%
2026-05-18	43.9	44	43.8	44	576	+0.23%
2026-05-15	43.49	43.9	43.49	43.9	1,992	-0.23%
2026-05-13	43.55	44	43.48	44	3,776	+0.05%
2026-05-12	43.592	43.98	43.592	43.98	800	+0.00%
2026-05-11	43.79	43.98	43.79	43.98	3,535	+0.00%
2026-05-07	44.2	44.2	43.55	43.98	2,960	-0.39%
2026-05-06	44.03	46	44.03	44.15	4,992	+0.00%
2026-05-04	44.055	44.15	44.055	44.15	302	+0.00%
2026-05-01	43.76	44.15	43.76	44.15	2,872	+0.00%