NasdaqCM - Delayed Quote
USD
QNB Corp. (QNBC)
45.30
+0.05
(+0.11%)
At close: September 4 at 4:00:00 PM EDT
45.30
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
45.35
45.44
45.20
45.30
45.30
15,500
Sep 3, 2026
45.25
45.35
45.25
45.25
45.25
7,700
Sep 2, 2026
45.17
45.26
45.15
45.20
45.20
13,800
Sep 1, 2026
45.15
45.25
44.80
45.00
45.00
13,700
Aug 31, 2026
45.30
45.30
44.95
45.10
45.10
9,000
Aug 28, 2026
45.24
45.68
44.96
45.18
45.18
19,600
Aug 27, 2026
44.97
45.15
44.53
45.00
45.00
23,600
Aug 26, 2026
45.10
45.10
44.70
44.96
44.96
8,200
Aug 25, 2026
45.00
45.25
44.91
44.99
44.99
2,500
Aug 24, 2026
44.00
45.75
44.00
44.75
44.75
16,300
Aug 21, 2026
44.00
44.25
43.76
44.07
44.07
30,700
Aug 20, 2026
44.50
44.50
42.75
43.87
43.87
54,900
Aug 19, 2026
43.95
44.00
43.51
43.51
43.51
300
Aug 18, 2026
43.51
43.83
43.50
43.50
43.50
900
Aug 17, 2026
43.51
43.51
43.51
43.51
43.51
-
Aug 14, 2026
43.51
43.51
43.51
43.51
43.51
200
Aug 13, 2026
44.25
44.50
43.50
43.50
43.50
2,300
Aug 12, 2026
44.50
44.50
44.50
44.50
44.50
-
Aug 11, 2026
43.94
44.50
43.67
44.50
44.50
1,800
Aug 10, 2026
43.60
43.93
43.60
43.93
43.93
700
Aug 7, 2026
43.94
43.94
43.94
43.94
43.94
-
Aug 6, 2026
43.94
43.94
43.94
43.94
43.94
-
Aug 5, 2026
43.41
43.94
43.41
43.94
43.94
700
Aug 4, 2026
43.39
43.95
43.39
43.95
43.95
800
Aug 3, 2026
43.39
43.49
43.35
43.41
43.41
12,000
Jul 31, 2026
43.35
43.39
43.34
43.39
43.39
20,300
Jul 30, 2026
43.25
43.39
43.20
43.39
43.39
700
Jul 29, 2026
43.40
43.40
43.16
43.25
43.25
9,100
Jul 28, 2026
43.40
43.40
43.40
43.40
43.40
3,100
Jul 27, 2026
43.35
43.47
43.35
43.35
43.35
1,200
Jul 24, 2026
43.47
43.47
43.47
43.47
43.47
-
Jul 23, 2026
43.26
43.47
43.26
43.47
43.47
200
Jul 22, 2026
43.34
43.34
43.34
43.34
43.34
-
Jul 21, 2026
43.30
43.34
43.30
43.34
43.34
300
Jul 20, 2026
43.26
43.74
43.25
43.30
43.30
3,200
Jul 17, 2026
43.50
43.50
43.25
43.30
43.30
1,200
Jul 16, 2026
43.25
43.30
43.25
43.30
43.30
700
Jul 15, 2026
43.26
43.26
43.26
43.26
43.26
200
Jul 14, 2026
43.30
43.30
43.10
43.15
43.15
9,100
Jul 13, 2026
43.31
43.31
43.30
43.30
43.30
3,900
Jul 10, 2026
43.25
43.40
43.20
43.30
43.30
8,000
Jul 9, 2026
43.32
43.32
43.25
43.25
43.25
2,300
Jul 8, 2026
43.50
43.91
43.31
43.35
43.35
2,800
Jul 7, 2026
43.85
43.85
43.25
43.60
43.60
9,800
Jul 6, 2026
43.90
43.90
43.90
43.90
43.90
-
Jul 2, 2026
43.90
43.90
43.90
43.90
43.90
200
Jul 1, 2026
43.85
43.95
43.85
43.90
43.90
800
Jun 30, 2026
43.85
43.85
43.85
43.85
43.85
-
Jun 29, 2026
43.85
43.85
43.85
43.85
43.85
100
Jun 26, 2026
43.50
43.70
43.50
43.70
43.70
2,100
Jun 25, 2026
43.50
43.71
43.30
43.50
43.50
8,900
Jun 24, 2026
43.63
43.75
43.45
43.50
43.50
14,500
Jun 23, 2026
43.68
43.68
43.68
43.68
43.68
300
Jun 22, 2026
43.72
43.72
43.56
43.71
43.71
900
Jun 18, 2026
43.41
43.59
43.41
43.53
43.53
1,500
Jun 17, 2026
43.79
43.79
43.79
43.79
43.79
-
Jun 16, 2026
43.79
43.79
43.79
43.79
43.79
-
Jun 15, 2026
43.79
43.79
43.79
43.79
43.79
-
Jun 12, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
43.65
43.80
43.40
43.79
43.79
1,600
Jun 11, 2026
43.95
43.95
43.95
43.95
43.56
-
Jun 10, 2026
43.95
43.95
43.95
43.95
43.56
100
Jun 9, 2026
43.50
44.00
43.50
43.60
43.21
7,200
Jun 8, 2026
43.25
43.50
43.25
43.50
43.11
200
Jun 5, 2026
43.50
43.50
43.50
43.50
43.11
11,300
Jun 4, 2026
43.50
43.75
43.50
43.75
43.36
1,300
Jun 3, 2026
43.50
43.93
43.45
43.93
43.54
2,800
Jun 2, 2026
43.48
43.94
43.48
43.94
43.55
500
Jun 1, 2026
43.94
43.94
43.94
43.94
43.55
-
May 29, 2026
43.50
43.94
43.50
43.94
43.55
3,300
May 28, 2026
43.94
43.94
43.94
43.94
43.55
-
May 27, 2026
43.72
43.94
43.72
43.94
43.55
200
May 26, 2026
43.47
43.94
43.47
43.94
43.55
700
May 22, 2026
43.94
43.94
43.94
43.94
43.55
-
May 21, 2026
43.93
43.94
43.38
43.94
43.55
300
May 20, 2026
43.87
43.94
43.37
43.94
43.55
1,300
May 19, 2026
43.48
44.00
43.40
44.00
43.61
17,100
May 18, 2026
43.90
44.00
43.80
44.00
43.61
600
May 15, 2026
43.49
43.90
43.49
43.90
43.51
2,000
May 14, 2026
44.00
44.00
44.00
44.00
43.61
-
May 13, 2026
43.55
44.00
43.48
44.00
43.61
3,800
May 12, 2026
43.59
43.98
43.59
43.98
43.59
800
May 11, 2026
43.79
43.98
43.79
43.98
43.59
3,500
May 8, 2026
43.98
43.98
43.98
43.98
43.59
-
May 7, 2026
44.20
44.20
43.55
43.98
43.59
3,000
May 6, 2026
44.03
46.00
44.03
44.15
43.76
5,000
May 5, 2026
44.15
44.15
44.15
44.15
43.76
-
May 4, 2026
44.06
44.15
44.06
44.15
43.76
300
May 1, 2026
43.76
44.15
43.76
44.15
43.76
2,900
Apr 30, 2026
43.92
44.15
43.75
44.15
43.76
700
Apr 29, 2026
44.23
44.23
44.23
44.23
43.84
-
Apr 28, 2026
44.37
44.99
43.79
44.23
43.84
17,000
Apr 27, 2026
44.25
45.09
43.55
44.92
44.52
900
Apr 24, 2026
45.00
45.00
45.00
45.00
44.60
200
Apr 23, 2026
44.80
46.00
44.00
44.25
43.86
2,300
Apr 22, 2026
44.30
45.00
43.75
45.00
44.60
1,400
Apr 21, 2026
44.27
44.80
44.27
44.80
44.40
3,500
Apr 20, 2026
44.38
44.99
44.25
44.99
44.59
1,200
Apr 17, 2026
43.80
45.00
43.75
45.00
44.60
5,300
Apr 16, 2026
43.75
44.20
43.75
44.20
43.81
1,500
Apr 15, 2026
44.15
44.20
44.15
44.20
43.81
200
Apr 14, 2026
44.19
44.24
43.55
43.73
43.34
5,100
Apr 13, 2026
43.73
43.73
43.73
43.73
43.34
-
Apr 10, 2026
43.75
44.00
43.40
43.73
43.34
1,400
Apr 9, 2026
43.48
43.99
43.11
43.73
43.34
2,000
Apr 8, 2026
42.50
43.34
42.50
43.00
42.62
1,900
Apr 7, 2026
41.00
42.00
41.00
42.00
41.63
2,600
Apr 6, 2026
40.61
41.48
40.61
41.45
41.08
3,600
Apr 2, 2026
40.50
41.50
40.25
40.40
40.04
2,000
Apr 1, 2026
39.98
41.58
39.98
40.50
40.14
5,000
Mar 31, 2026
39.98
39.98
38.85
39.98
39.63
1,600
Mar 30, 2026
39.75
39.89
39.40
39.50
39.15
5,400
Mar 27, 2026
39.00
39.97
39.00
39.50
39.15
12,300
Mar 26, 2026
39.41
39.42
39.00
39.42
39.07
800
Mar 25, 2026
38.00
39.49
38.00
39.41
39.06
10,300
Mar 24, 2026
38.49
39.99
38.48
39.40
39.05
1,800
Mar 23, 2026
39.40
39.40
39.40
39.40
39.05
100
Mar 20, 2026
38.23
38.61
38.23
38.61
38.27
700
Mar 19, 2026
36.44
38.24
36.44
37.85
37.51
8,200
Mar 18, 2026
36.30
36.40
36.30
36.38
36.06
2,100
Mar 17, 2026
36.95
36.95
36.95
36.95
36.62
-
Mar 16, 2026
36.95
36.95
36.95
36.95
36.62
-
Mar 13, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
36.31
36.95
36.31
36.95
36.62
300
Mar 12, 2026
36.50
37.36
36.30
37.36
36.64
3,500
Mar 11, 2026
37.02
37.40
36.50
36.90
36.19
12,100
Mar 10, 2026
37.41
37.49
37.41
37.49
36.77
400
Mar 9, 2026
37.41
37.41
37.41
37.41
36.69
-
Mar 6, 2026
37.41
37.41
37.41
37.41
36.69
-
Mar 5, 2026
37.41
37.41
37.41
37.41
36.69
100
Mar 4, 2026
36.74
37.00
36.74
37.00
36.29
22,500
Mar 3, 2026
37.00
37.48
36.38
36.74
36.03
2,000
Mar 2, 2026
37.00
37.49
37.00
37.49
36.77
400
Feb 27, 2026
37.06
37.25
36.89
37.25
36.53
800
Feb 26, 2026
37.86
37.86
37.86
37.86
37.13
200
Feb 25, 2026
37.34
37.34
37.34
37.34
36.62
300
Feb 24, 2026
37.13
37.13
37.13
37.13
36.42
-
Feb 23, 2026
37.35
37.35
37.13
37.13
36.42
300
Feb 20, 2026
37.65
37.69
37.14
37.14
36.43
800
Feb 19, 2026
37.42
37.75
37.35
37.35
36.63
600
Feb 18, 2026
37.38
37.38
37.38
37.38
36.66
-
Feb 17, 2026
37.53
37.99
37.00
37.38
36.66
7,000
Feb 13, 2026
37.90
38.00
37.90
38.00
37.27
2,400
Feb 12, 2026
37.77
38.00
37.52
38.00
37.27
3,100
Feb 11, 2026
37.76
37.85
37.76
37.85
37.12
1,300
Feb 10, 2026
38.00
38.00
37.76
37.76
37.03
2,800
Feb 9, 2026
37.76
37.76
37.76
37.76
37.03
-
Feb 6, 2026
38.00
38.00
37.76
37.76
37.03
3,200
Feb 5, 2026
37.76
38.00
37.76
37.79
37.06
1,300
Feb 4, 2026
38.00
38.69
37.75
37.78
37.05
8,800
Feb 3, 2026
38.00
38.05
37.55
38.00
37.27
3,500
Feb 2, 2026
38.36
38.36
37.52
38.00
37.27
3,300
Jan 30, 2026
38.05
38.30
37.51
37.51
36.79
3,800
Jan 29, 2026
38.04
38.04
38.04
38.04
37.31
300
Jan 28, 2026
36.61
38.27
36.61
37.48
36.76
5,300
Jan 27, 2026
35.20
36.25
35.20
36.25
35.55
3,500
Jan 26, 2026
35.20
35.20
35.20
35.20
34.52
-
Jan 23, 2026
35.01
35.20
34.90
35.20
34.52
400
Jan 22, 2026
35.12
35.25
35.12
35.25
34.57
400
Jan 21, 2026
35.12
35.25
35.12
35.25
34.57
700
Jan 20, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 16, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 15, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 14, 2026
35.01
35.25
34.84
35.25
34.57
1,800
Jan 13, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 12, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 9, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 8, 2026
35.00
35.25
35.00
35.25
34.57
300
Jan 7, 2026
34.69
35.25
34.69
35.25
34.57
200
Jan 6, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 5, 2026
35.25
35.25
35.25
35.25
34.57
-
Jan 2, 2026
35.25
35.25
34.70
35.25
34.57
600
Dec 31, 2025
34.97
34.97
34.97
34.97
34.30
-
Dec 30, 2025
35.20
35.20
34.97
34.97
34.30
400
Dec 29, 2025
34.96
34.96
34.96
34.96
34.29
800
Dec 26, 2025
35.00
35.00
35.00
35.00
34.33
-
Dec 24, 2025
35.00
35.00
35.00
35.00
34.33
-
Dec 23, 2025
35.20
35.20
34.81
35.00
34.33
900
Dec 22, 2025
34.70
34.70
34.70
34.70
34.03
-
Dec 19, 2025
34.70
34.70
34.70
34.70
34.03
-
Dec 18, 2025
34.70
34.70
34.70
34.70
34.03
300
Dec 17, 2025
34.75
34.75
34.75
34.75
34.08
-
Dec 16, 2025
34.75
34.75
34.75
34.75
34.08
200
Dec 15, 2025
34.67
34.67
34.00
34.45
33.79
4,700
Dec 12, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
35.05
35.05
35.05
35.05
34.38
-
Dec 11, 2025
35.12
35.12
35.00
35.05
34.00
3,100
Dec 10, 2025
35.20
35.20
35.20
35.20
34.15
100
Dec 9, 2025
35.20
35.23
35.20
35.23
34.18
500
Dec 8, 2025
35.30
35.30
35.30
35.30
34.25
-
Dec 5, 2025
35.25
35.30
35.25
35.30
34.25
1,200
Dec 4, 2025
35.30
35.30
35.30
35.30
34.25
-
Dec 3, 2025
35.30
35.30
35.13
35.30
34.25
1,200
Dec 2, 2025
35.25
35.30
35.12
35.30
34.25
600
Dec 1, 2025
35.34
35.34
35.34
35.34
34.28
400
Nov 28, 2025
35.25
35.25
35.25
35.25
34.20
200
Nov 26, 2025
35.18
35.25
35.02
35.21
34.16
900
Nov 25, 2025
35.23
35.25
35.23
35.25
34.20
1,100
Nov 24, 2025
35.01
35.23
34.75
35.23
34.18
1,600
Nov 21, 2025
35.23
35.23
35.10
35.20
34.15
1,100
Nov 20, 2025
35.25
35.25
35.25
35.25
34.20
200
Nov 19, 2025
35.10
35.10
35.10
35.10
34.05
2,000
Nov 18, 2025
35.11
35.11
35.10
35.10
34.05
400
Nov 17, 2025
35.15
35.15
35.15
35.15
34.10
-
Nov 14, 2025
35.15
35.15
35.15
35.15
34.10
-
Nov 13, 2025
35.30
35.30
35.00
35.15
34.10
7,000
Nov 12, 2025
35.12
35.30
35.12
35.30
34.25
300
Nov 11, 2025
35.30
35.30
35.27
35.27
34.22
600
Nov 10, 2025
35.20
35.20
35.00
35.10
34.05
900
Nov 7, 2025
35.08
35.34
35.00
35.00
33.96
2,800
Nov 6, 2025
35.21
35.21
35.21
35.21
34.16
-
Nov 5, 2025
35.21
35.21
35.21
35.21
34.16
200
Nov 4, 2025
35.23
35.44
35.01
35.22
34.17
7,300
Nov 3, 2025
35.23
35.23
35.23
35.23
34.18
-
Oct 31, 2025
34.74
35.23
34.49
35.23
34.18
1,200
Oct 30, 2025
34.74
35.43
34.56
34.74
33.70
3,500
Oct 29, 2025
34.74
35.25
34.52
34.74
33.70
4,400
Oct 28, 2025
34.64
34.75
34.16
34.74
33.70
2,600
Oct 27, 2025
34.74
34.74
34.74
34.74
33.70
-
Oct 24, 2025
34.40
34.75
34.16
34.74
33.70
3,300
Oct 23, 2025
34.86
34.86
34.86
34.86
33.82
-
Oct 22, 2025
34.86
34.86
34.86
34.86
33.82
-
Oct 21, 2025
34.86
34.86
34.86
34.86
33.82
-
Oct 20, 2025
34.69
34.99
34.50
34.86
33.82
3,700
Oct 17, 2025
34.90
35.00
34.68
35.00
33.96
500
Oct 16, 2025
35.10
35.10
34.65
35.00
33.96
1,700
Oct 15, 2025
35.39
35.39
35.39
35.39
34.33
-
Oct 14, 2025
35.39
35.39
35.39
35.39
34.33
-
Oct 13, 2025
35.39
35.39
35.39
35.39
34.33
-
Oct 10, 2025
35.39
35.39
35.39
35.39
34.33
-
Oct 9, 2025
35.25
35.39
34.78
35.39
34.33
1,500
Oct 8, 2025
35.48
35.48
35.48
35.48
34.42
-
Oct 7, 2025
35.48
35.48
35.48
35.48
34.42
-
Oct 6, 2025
35.50
35.50
35.11
35.48
34.42
2,900
Oct 3, 2025
35.41
35.50
35.41
35.50
34.44
500
Oct 2, 2025
35.25
35.25
35.25
35.25
34.20
11,000
Oct 1, 2025
35.25
35.25
35.25
35.25
34.20
600
Sep 30, 2025
35.26
35.26
34.81
35.25
34.20
3,100
Sep 29, 2025
35.41
35.50
34.78
35.25
34.20
9,100
Sep 26, 2025
35.90
35.90
35.25
35.40
34.34
3,500
Sep 25, 2025
35.21
36.01
35.20
35.39
34.33
17,100
Sep 24, 2025
35.60
35.60
34.67
35.39
34.33
16,500
Sep 23, 2025
35.26
35.61
35.26
35.60
34.54
2,400
Sep 22, 2025
35.60
35.60
35.60
35.60
34.54
-
Sep 19, 2025
35.60
35.60
35.60
35.60
34.54
-
Sep 18, 2025
35.01
35.60
35.01
35.60
34.54
4,800
Sep 17, 2025
35.01
35.61
35.01
35.61
34.55
600
Sep 16, 2025
35.61
35.61
35.61
35.61
34.55
-
Sep 15, 2025
35.01
35.61
35.01
35.61
34.55
200
Sep 12, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 12, 2025
34.66
35.61
34.66
35.61
34.55
300
Sep 11, 2025
35.75
35.75
35.75
35.75
34.31
-
Sep 10, 2025
35.77
35.77
34.76
35.75
34.31
400
Sep 9, 2025
35.59
35.59
35.59
35.59
34.16
-
Sep 8, 2025
35.59
35.59
35.59
35.59
34.16
-
Sep 5, 2025
34.62
35.75
34.62
35.59
34.16
3,300
