QNBC | QNB | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

QNB (QNBC)

NASDAQ

$45.91+$0.04 (+0.08%)

Price as of Oct 22, 2026 7:16 PM EDT

$284.8M
Market Cap
36.82%
1-Year Change
Banks - Regional
Industry

1 Month
+0.68%

Low Price$45.11

High Price$46.25
3 Months
+6.76%

Low Price$42.88

High Price$46.25
1 Year
+36.82%

Low Price$33.50

High Price$46.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	45.99	46.33	45.75	45.87	-0.04%	34,698
10/20/2026	45.86	46.15	45.68	45.89	+0.39%	72,757
10/19/2026	45.94	45.95	45.70	45.71	+0.02%	11,931
10/16/2026	46.00	46.20	45.69	45.70	-0.11%	16,963
10/15/2026	46.05	46.05	45.60	45.75	-0.11%	22,961
10/14/2026	46.00	46.28	45.79	45.80	-0.56%	16,733
10/13/2026	46.35	46.50	45.92	46.06	-0.32%	26,943
10/12/2026	46.30	46.48	46.13	46.21	-0.09%	45,856
10/09/2026	46.31	46.60	46.08	46.25	+0.22%	34,429
10/08/2026	45.41	46.50	45.19	46.15	+1.63%	49,571
10/07/2026	45.50	45.60	45.30	45.41	-0.33%	23,138
10/06/2026	45.39	45.59	45.10	45.56	+1.00%	15,235
10/05/2026	45.69	45.70	45.00	45.11	-1.10%	45,899
10/02/2026	45.65	45.70	45.55	45.61	+0.37%	7,430
10/01/2026	45.69	45.70	45.12	45.44	-0.37%	14,330
09/30/2026	45.79	45.80	45.61	45.61	-0.18%	17,567
09/29/2026	45.60	45.90	45.60	45.69	+0.11%	31,357
09/28/2026	45.89	45.89	45.59	45.64	-0.33%	23,797
09/25/2026	45.60	45.94	45.48	45.79	+0.53%	32,552
09/24/2026	45.75	45.78	45.51	45.55	+0.22%	10,599
09/23/2026	45.59	45.59	45.45	45.45	-0.22%	14,602
09/22/2026	45.51	45.75	45.50	45.55	-0.02%	15,422
09/21/2026	45.75	45.77	45.55	45.56	-0.39%	11,589
09/18/2026	45.00	45.90	45.00	45.74	+1.64%	21,124
09/17/2026	44.95	45.00	44.85	45.00	+0.33%	8,975
09/16/2026	44.94	44.98	44.75	44.85	+0.20%	13,334
09/15/2026	44.91	44.91	44.75	44.76	-0.31%	8,535
09/14/2026	44.95	44.99	44.85	44.90	-0.11%	4,799
09/11/2026	44.83	45.15	44.83	44.95	+0.76%	6,488
09/11/2026	$0.39 Dividend
09/10/2026	44.86	44.86	44.52	44.61	-0.55%	15,137
09/09/2026	44.97	45.00	44.81	44.86	0.00%	3,739
09/08/2026	45.00	45.00	44.61	44.86	-0.11%	12,599
09/04/2026	44.96	45.05	44.81	44.91	+0.11%	15,457
09/03/2026	44.86	44.96	44.86	44.86	+0.11%	8,293
09/02/2026	44.78	44.87	44.76	44.81	+0.44%	13,819
09/01/2026	44.76	44.86	44.41	44.61	-0.22%	13,674
08/31/2026	44.91	44.91	44.56	44.71	-0.17%	9,036
08/28/2026	44.85	45.28	44.57	44.78	+0.39%	19,601
08/27/2026	44.58	44.76	44.14	44.61	+0.09%	23,569
08/26/2026	44.71	44.71	44.31	44.57	-0.07%	8,204
08/25/2026	44.61	44.86	44.52	44.60	+0.54%	2,536
08/24/2026	43.62	45.35	43.62	44.36	+1.54%	16,286
08/21/2026	43.62	43.87	43.38	43.69	+0.46%	30,718
08/20/2026	44.11	44.11	42.38	43.49	+0.83%	54,850
08/19/2026	43.57	43.62	43.13	43.13	+0.02%	346
08/18/2026	43.13	43.45	43.12	43.12	-0.02%	850
08/14/2026	43.13	43.13	43.13	43.13	+0.02%	200
08/13/2026	43.87	44.11	43.12	43.12	-2.25%	2,275
08/11/2026	43.56	44.11	43.29	44.11	+1.30%	1,829
08/10/2026	43.22	43.55	43.22	43.55	-0.02%	650
08/05/2026	43.03	43.56	43.03	43.56	-0.02%	720
08/04/2026	43.01	43.57	43.01	43.57	+1.24%	833
08/03/2026	43.01	43.11	42.97	43.03	+0.05%	12,000
07/31/2026	42.97	43.01	42.96	43.01	0.00%	20,300
07/30/2026	42.88	43.01	42.83	43.01	+0.32%	700
07/29/2026	43.02	43.02	42.79	42.88	-0.35%	9,066
07/28/2026	43.02	43.02	43.02	43.02	+0.12%	3,068
07/27/2026	42.97	43.09	42.97	42.97	-0.12%	1,246
07/24/2026	43.02	43.02	43.02	43.02	-0.16%	126
07/23/2026	42.89	43.09	42.89	43.09	+0.30%	243
07/21/2026	42.92	42.96	42.92	42.96	+0.09%	325
07/20/2026	42.89	43.36	42.88	42.92	0.00%	3,183
07/17/2026	43.12	43.12	42.88	42.92	0.00%	1,241
07/16/2026	42.88	42.92	42.88	42.92	+0.10%	652
07/15/2026	42.88	42.88	42.88	42.88	+0.24%	216
07/14/2026	42.93	42.93	42.73	42.78	-0.35%	9,143
07/13/2026	42.93	42.93	42.92	42.92	0.00%	3,933
07/10/2026	42.88	43.02	42.83	42.92	+0.12%	8,009
07/09/2026	42.94	42.94	42.88	42.88	-0.23%	2,250
07/08/2026	43.12	43.53	42.93	42.97	-0.57%	2,756
07/07/2026	43.47	43.47	42.88	43.22	-0.68%	9,800
07/02/2026	43.52	43.52	43.52	43.52	0.00%	209
07/01/2026	43.47	43.57	43.47	43.52	+0.11%	814
06/29/2026	43.47	43.47	43.47	43.47	+0.34%	120
06/26/2026	43.12	43.32	43.12	43.32	+0.46%	2,128
06/25/2026	43.12	43.33	42.92	43.12	0.00%	8,929
06/24/2026	43.25	43.37	43.07	43.12	-0.41%	14,454
06/23/2026	43.30	43.30	43.30	43.30	-0.07%	345
06/22/2026	43.34	43.34	43.18	43.33	+0.41%	884
06/18/2026	43.03	43.21	43.03	43.15	-0.59%	1,500
06/12/2026	43.27	43.42	43.02	43.41	+0.53%	1,600
06/12/2026	$0.39 Dividend
06/10/2026	43.18	43.18	43.18	43.18	+0.80%	100
06/09/2026	42.74	43.23	42.74	42.84	+0.23%	7,241
06/08/2026	42.49	42.74	42.49	42.74	0.00%	225
06/05/2026	42.74	42.74	42.74	42.74	-0.57%	11,286
06/04/2026	42.74	42.99	42.74	42.99	-0.41%	1,346
06/03/2026	42.74	43.16	42.69	43.16	-0.02%	2,786
06/02/2026	42.72	43.17	42.72	43.17	0.00%	454
05/29/2026	42.74	43.17	42.74	43.17	0.00%	3,300
05/27/2026	42.96	43.17	42.96	43.17	0.00%	209
05/26/2026	42.71	43.17	42.71	43.17	0.00%	655
05/21/2026	43.16	43.17	42.62	43.17	0.00%	301
05/20/2026	43.10	43.17	42.61	43.17	-0.14%	1,312
05/19/2026	42.72	43.23	42.64	43.23	0.00%	17,108
05/18/2026	43.13	43.23	43.04	43.23	+0.23%	576
05/15/2026	42.73	43.13	42.73	43.13	-0.23%	1,992
05/13/2026	42.79	43.23	42.72	43.23	+0.05%	3,776
05/12/2026	42.83	43.21	42.83	43.21	0.00%	800