QNB Corp. QNBC
47.16 USD -0.14 (-0.30%)
Regular-session close
47.16 0.00 0.00%
After hours · Nov 13, 4:50 PM ET
46.91 Day range 47.50
34.45 52-week range 47.61
- YTD
- +34.86%
- 1 year
- +34.17%
QNBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.48 | 47.50 | 46.91 | 47.16 | -0.14 | -0.30% | 53,995 |
| Nov 12, 2026 | 47.68 | 47.91 | 47.17 | 47.30 | -0.11 | -0.23% | 120,000 |
| Nov 11, 2026 | 47.60 | 47.98 | 47.17 | 47.41 | -0.20 | -0.42% | 484,800 |
| Nov 10, 2026 | 47.67 | 48.01 | 47.49 | 47.61 | +0.21 | +0.44% | 37,600 |
| Nov 9, 2026 | 47.80 | 48.15 | 47.39 | 47.40 | -0.06 | -0.13% | 61,300 |
| Nov 6, 2026 | 46.92 | 48.12 | 46.92 | 47.46 | +0.55 | +1.17% | 25,000 |
| Nov 5, 2026 | 47.70 | 48.26 | 46.40 | 46.91 | -0.54 | -1.14% | 73,800 |
| Nov 4, 2026 | 47.65 | 48.36 | 47.38 | 47.45 | +0.04 | +0.08% | 83,700 |
| Nov 3, 2026 | 47.58 | 47.78 | 47.36 | 47.41 | -0.05 | -0.11% | 58,700 |
| Nov 2, 2026 | 47.37 | 48.75 | 47.37 | 47.46 | +0.34 | +0.72% | 47,900 |
| Oct 30, 2026 | 47.38 | 47.40 | 46.59 | 47.12 | -0.02 | -0.04% | 35,600 |
| Oct 29, 2026 | 47.29 | 47.82 | 47.01 | 47.14 | -0.15 | -0.32% | 78,100 |
| Oct 28, 2026 | 46.93 | 47.56 | 46.55 | 47.29 | +0.73 | +1.57% | 65,800 |
| Oct 27, 2026 | 46.14 | 46.81 | 45.75 | 46.56 | +0.56 | +1.22% | 69,800 |
| Oct 26, 2026 | 46.23 | 46.32 | 45.97 | 46.00 | +0.01 | +0.02% | 51,500 |
| Oct 23, 2026 | 46.09 | 46.55 | 45.85 | 45.99 | +0.09 | +0.20% | 58,600 |
| Oct 22, 2026 | 46.08 | 46.10 | 45.74 | 45.90 | +0.03 | +0.07% | 37,800 |
| Oct 21, 2026 | 45.99 | 46.33 | 45.75 | 45.87 | -0.02 | -0.04% | 34,700 |
| Oct 20, 2026 | 45.86 | 46.15 | 45.68 | 45.89 | +0.18 | +0.39% | 82,800 |
| Oct 19, 2026 | 45.94 | 45.95 | 45.70 | 45.71 | +0.01 | +0.02% | 11,900 |
| Oct 16, 2026 | 46.00 | 46.20 | 45.69 | 45.70 | -0.05 | -0.11% | 17,000 |
| Oct 15, 2026 | 46.05 | 46.05 | 45.60 | 45.75 | -0.05 | -0.11% | 23,000 |
| Oct 14, 2026 | 46.00 | 46.28 | 45.79 | 45.80 | -0.26 | -0.56% | 16,700 |
| Oct 13, 2026 | 46.35 | 46.50 | 45.92 | 46.06 | -0.15 | -0.32% | 24,400 |
| Oct 12, 2026 | 46.30 | 46.48 | 46.13 | 46.21 | -0.04 | -0.09% | 45,900 |
| Oct 9, 2026 | 46.31 | 46.60 | 46.08 | 46.25 | +0.10 | +0.22% | 34,400 |
| Oct 8, 2026 | 45.41 | 46.50 | 45.19 | 46.15 | +0.74 | +1.63% | 49,600 |
| Oct 7, 2026 | 45.50 | 45.60 | 45.30 | 45.41 | -0.15 | -0.33% | 23,100 |
| Oct 6, 2026 | 45.39 | 45.59 | 45.10 | 45.56 | +0.45 | +1.00% | 15,200 |
| Oct 5, 2026 | 45.69 | 45.70 | 45.00 | 45.11 | -0.50 | -1.10% | 45,900 |
| Oct 2, 2026 | 45.65 | 45.70 | 45.55 | 45.61 | +0.17 | +0.37% | 7,400 |
| Oct 1, 2026 | 45.69 | 45.70 | 45.12 | 45.44 | -0.17 | -0.37% | 14,300 |
| Sep 30, 2026 | 45.79 | 45.80 | 45.61 | 45.61 | -0.08 | -0.18% | 17,600 |
| Sep 29, 2026 | 45.60 | 45.90 | 45.60 | 45.69 | +0.05 | +0.11% | 31,400 |
| Sep 28, 2026 | 45.89 | 45.89 | 45.59 | 45.64 | -0.15 | -0.33% | 23,800 |
| Sep 25, 2026 | 45.60 | 45.94 | 45.48 | 45.79 | +0.24 | +0.53% | 32,600 |
| Sep 24, 2026 | 45.75 | 45.78 | 45.51 | 45.55 | +0.10 | +0.22% | 10,600 |
| Sep 23, 2026 | 45.59 | 45.59 | 45.45 | 45.45 | -0.10 | -0.22% | 14,600 |
| Sep 22, 2026 | 45.51 | 45.75 | 45.50 | 45.55 | -0.01 | -0.02% | 15,700 |
| Sep 21, 2026 | 45.75 | 45.77 | 45.55 | 45.56 | -0.18 | -0.39% | 11,600 |
| Sep 18, 2026 | 45.00 | 45.90 | 45.00 | 45.74 | +0.74 | +1.64% | 21,100 |
| Sep 17, 2026 | 44.95 | 45.00 | 44.85 | 45.00 | +0.15 | +0.33% | 9,000 |
| Sep 16, 2026 | 44.94 | 44.98 | 44.75 | 44.85 | +0.09 | +0.20% | 13,300 |
| Sep 15, 2026 | 44.91 | 44.91 | 44.75 | 44.76 | -0.14 | -0.31% | 8,500 |
| Sep 14, 2026 | 44.95 | 44.99 | 44.85 | 44.90 | -0.05 | -0.11% | 4,800 |
| Sep 11, 2026 | 44.83 | 45.15 | 44.83 | 44.95 | -0.05 | -0.11% | 6,500 |
| Sep 10, 2026 | 45.25 | 45.25 | 44.91 | 45.00 | -0.25 | -0.55% | 15,100 |
| Sep 9, 2026 | 45.36 | 45.39 | 45.20 | 45.25 | 0.00 | 0.00% | 3,700 |
| Sep 8, 2026 | 45.39 | 45.39 | 45.00 | 45.25 | -0.05 | -0.11% | 12,600 |
| Sep 4, 2026 | 45.35 | 45.44 | 45.20 | 45.30 | +0.05 | +0.11% | 15,500 |
| Sep 3, 2026 | 45.25 | 45.35 | 45.25 | 45.25 | +0.05 | +0.11% | 7,700 |
| Sep 2, 2026 | 45.17 | 45.26 | 45.15 | 45.20 | +0.20 | +0.44% | 13,800 |
| Sep 1, 2026 | 45.15 | 45.25 | 44.80 | 45.00 | -0.10 | -0.22% | 13,700 |
| Aug 31, 2026 | 45.30 | 45.30 | 44.95 | 45.10 | -0.08 | -0.18% | 9,000 |
| Aug 28, 2026 | 45.24 | 45.68 | 44.96 | 45.18 | +0.18 | +0.40% | 19,600 |
| Aug 27, 2026 | 44.97 | 45.15 | 44.53 | 45.00 | +0.04 | +0.09% | 23,600 |
| Aug 26, 2026 | 45.10 | 45.10 | 44.70 | 44.96 | -0.03 | -0.07% | 8,200 |
| Aug 25, 2026 | 45.00 | 45.25 | 44.91 | 44.99 | +0.24 | +0.54% | 2,500 |
| Aug 24, 2026 | 44.00 | 45.75 | 44.00 | 44.75 | +0.68 | +1.54% | 16,300 |
| Aug 21, 2026 | 44.00 | 44.25 | 43.76 | 44.07 | +0.20 | +0.46% | 30,700 |
| Aug 20, 2026 | 44.50 | 44.50 | 42.75 | 43.87 | +0.36 | +0.83% | 54,900 |
| Aug 19, 2026 | 43.95 | 44.00 | 43.51 | 43.51 | +0.01 | +0.02% | 300 |
| Aug 18, 2026 | 43.51 | 43.83 | 43.50 | 43.50 | -0.01 | -0.02% | 900 |
| Aug 17, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | +0.01 | +0.02% | 200 |
65 days, newest first. Daily bars as drawn on the QNBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.