Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

QNB Corp. (QNBC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.99-0.41 (-1.50%)
At close: 03:20PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202227.3927.3926.2426.9926.991,000
Sep 29, 202227.4027.4027.4027.4027.40300
Sep 28, 202227.5027.5027.0027.4027.40900
Sep 27, 202227.6027.6027.6027.6027.60-
Sep 26, 202227.5027.6027.5027.6027.60300
Sep 23, 202227.0027.4926.7527.2027.201,100
Sep 22, 202227.4927.4927.4927.4927.49300
Sep 21, 202227.0128.0026.9728.0028.002,400
Sep 20, 202228.1028.2028.1028.2028.20300
Sep 19, 202228.2028.2028.2028.2028.20300
Sep 16, 202228.2528.2528.2528.2528.25-
Sep 15, 202228.2528.2528.2528.2528.25400
Sep 15, 20220.36 Dividend
Sep 14, 202227.5028.5027.5028.5028.14300
Sep 13, 202228.0028.2028.0028.2027.842,300
Sep 12, 202229.0029.0027.2228.5028.142,000
Sep 09, 202228.3329.0027.9929.0028.632,600
Sep 08, 202228.7329.4928.3229.4929.12900
Sep 07, 202228.8029.5028.8029.5029.131,500
Sep 06, 202229.3029.5029.3029.5029.13300
Sep 02, 202229.5029.5029.5029.5029.13-
Sep 01, 202229.5029.5029.5029.5029.13-
Aug 31, 202229.6029.6028.1029.5029.134,000
Aug 30, 202229.5029.5029.5029.5029.13300
Aug 29, 202229.3029.5029.3029.5029.13900
Aug 26, 202229.0029.0029.0029.0028.63100
Aug 25, 202229.5129.5129.5129.5129.14200
Aug 24, 202229.0029.5328.1129.5329.161,400
Aug 23, 202230.2830.2830.2830.2829.90-
Aug 22, 202229.5130.2829.0130.2829.90700
Aug 19, 202230.1030.1030.1030.1029.72400
Aug 18, 202230.1030.1029.7530.1029.72700
Aug 17, 202230.1030.1030.1030.1029.72-
Aug 16, 202229.7530.1528.6630.1029.722,900
Aug 15, 202229.7130.1029.7030.1029.721,100
Aug 12, 202230.1030.1030.1030.1029.72-
Aug 11, 202230.1030.1029.5030.1029.721,300
Aug 10, 202229.9030.1029.9030.1029.72600
Aug 09, 202230.1030.1030.0030.0829.701,200
Aug 08, 202230.1030.1030.1030.1029.72-
Aug 05, 202230.1030.1030.1030.1029.72100
Aug 04, 202229.9030.1029.5130.1029.726,400
Aug 03, 202230.2430.2430.2430.2429.86-
Aug 02, 202230.2430.2430.2430.2429.86-
Aug 01, 202230.5030.5029.2530.2429.861,400
Jul 29, 202230.6030.6030.6030.6030.21-
Jul 28, 202230.6030.6030.6030.6030.21-
Jul 27, 202230.6030.6030.6030.6030.21-
Jul 26, 202230.6030.6030.6030.6030.21-
Jul 25, 202230.6030.6030.6030.6030.21-
Jul 22, 202230.6030.6030.6030.6030.21-
Jul 21, 202230.6030.6030.6030.6030.21-
Jul 20, 202230.0030.6030.0030.6030.212,400
Jul 19, 202230.6030.6030.6030.6030.21-
Jul 18, 202230.6030.6030.6030.6030.21100
Jul 15, 202230.6530.6530.6530.6530.26-
Jul 14, 202230.6530.6530.6530.6530.26100
Jul 13, 202230.7030.7030.7030.7030.31-
Jul 12, 202230.5030.7030.5030.7030.31200
Jul 11, 202230.7030.7030.7030.7030.31-
Jul 08, 202230.5030.7030.5030.7030.31700
Jul 07, 202229.5030.7529.5030.7530.36700
Jul 06, 202228.2529.2528.2529.2528.881,000
Jul 05, 202228.0028.0028.0028.0027.65-
Jul 01, 202227.5028.0027.5028.0027.65600
Jun 30, 202227.2027.5027.2027.5027.151,500
Jun 29, 202227.0027.1527.0027.1526.8153,000
Jun 28, 202227.3027.3826.8026.8026.4626,500
Jun 27, 202227.5028.1027.5027.5027.151,700
Jun 24, 202227.7528.0027.6327.7527.401,300
Jun 23, 202228.0028.0027.7527.7527.402,100
Jun 22, 202228.5028.5028.2528.2527.89300
Jun 21, 202228.4028.4026.0027.9527.6030,000
Jun 17, 202228.5028.7528.5028.7528.391,300
Jun 16, 202228.9028.9028.7528.7528.391,200
Jun 15, 202229.0029.0028.2528.2527.89700
Jun 14, 202229.2029.5029.0029.5029.131,100
Jun 13, 202230.9530.9529.0029.0028.632,800
Jun 10, 202231.0531.0530.9530.9530.56900
Jun 09, 202231.6432.2531.1531.1530.764,500
Jun 09, 20220.36 Dividend
Jun 08, 202232.4532.4532.4532.4531.68500
Jun 07, 202232.2632.4032.2632.3531.592,500
Jun 06, 202232.4532.4532.4532.4531.68200
Jun 03, 202232.5032.6932.4932.5031.731,700
Jun 02, 202232.5032.7532.0032.7531.981,200
Jun 01, 202232.7532.9532.7532.9532.17500
May 31, 202233.0033.0033.0033.0032.22500
May 27, 202233.0033.0033.0033.0032.22500
May 26, 202233.4533.4533.4033.4032.611,000
May 25, 202233.0533.0533.0533.0532.27300
May 24, 202233.7533.7533.7533.7532.95-
May 23, 202233.7533.7533.7533.7532.95-
May 20, 202233.7533.7533.7533.7532.95-
May 19, 202233.7533.7533.7533.7532.95-
May 18, 202234.0034.0033.1033.7532.95800
May 17, 202234.2434.2434.2434.2433.43-
May 16, 202234.4034.4034.2434.2433.43400
May 13, 202234.6534.6534.6534.6533.83-
May 12, 202234.6534.6534.6534.6533.83400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement