NASDAQ:QNBC | Historical Stock Price | QNB CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.44$23.30$35.16$53.06$80.07$120.842003-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$45.38848
2026-09-03———$45.25812
2026-09-02———$45.25810
2026-09-01———$45.04768
2026-08-31———$45.08145
2026-08-28———$45.13421
2026-08-27$45.00$115.0823,600$44.951,401
2026-08-26$44.96$114.988,200$44.98294
2026-08-25$44.99$115.062,500$45.0396
2026-08-24$44.75$114.4516,300$44.45235
2026-08-21$44.07$112.7130,700$43.852,081
2026-08-20$43.87$112.1954,900$44.008,951
2026-08-19$43.51$111.27300——
2026-08-18$43.50$111.25900——
2026-08-17$43.51$111.270——
2026-08-14$43.51$111.27200——
2026-08-13$43.50$111.252,300——
2026-08-12$44.50$113.810——
2026-08-11$44.50$113.811,800——
2026-08-10$43.93$112.35700——
2026-08-07$43.94$112.370——
2026-08-06$43.94$112.370——
2026-08-05$43.94$112.37700——
2026-08-04$43.95$112.40800——
2026-08-03$43.41$111.0212,000——
2026-07-31$43.39$110.9720,300——
2026-07-30$43.39$110.97700——
2026-07-29$43.25$110.619,100——
2026-07-28$43.40$110.993,100——
2026-07-27$43.35$110.861,200——
2026-07-24$43.47$111.170——
2026-07-23$43.47$111.17200——
2026-07-22$43.34$110.840——
2026-07-21$43.34$110.84300——
2026-07-20$43.30$110.743,200——
2026-07-17$43.30$110.741,200——
2026-07-16$43.30$110.74700——
2026-07-15$43.26$110.63200——
2026-07-14$43.15$110.359,100——
2026-07-13$43.30$110.743,900——
2026-07-10$43.30$110.748,000——
2026-07-09$43.25$110.612,300——
2026-07-08$43.35$110.862,800——
2026-07-07$43.60$111.509,800——
2026-07-06$43.90$112.270——
2026-07-02$43.90$112.27200——
2026-07-01$43.90$112.27800——
2026-06-30$43.85$112.140——
2026-06-29$43.85$112.14100——
2026-06-26$43.70$111.762,100——
2026-06-25$43.50$111.258,900——
2026-06-24$43.50$111.2514,500——
2026-06-23$43.68$111.71300——
2026-06-22$43.71$111.79900——
2026-06-18$43.53$111.321,500——
2026-06-17$43.79$111.990——
2026-06-16$43.79$111.990——
2026-06-15$43.79$111.990——
2026-06-12$43.79$111.991,600——
2026-06-11$43.95$111.400——
2026-06-10$43.95$111.40100——
2026-06-09$43.60$110.517,200——
2026-06-08$43.50$110.26200——
2026-06-05$43.50$110.2611,300——
2026-06-04$43.75$110.891,300——
2026-06-03$43.93$111.352,800——
2026-06-02$43.94$111.38500——
2026-06-01$43.94$111.380——
2026-05-29$43.94$111.383,300——
2026-05-28$43.94$111.380——
2026-05-27$43.94$111.38200——
2026-05-26$43.94$111.38700——
2026-05-22$43.94$111.380——
2026-05-21$43.94$111.38300——
2026-05-20$43.94$111.381,300——
2026-05-19$44.00$111.5317,100——
2026-05-18$44.00$111.53600——
2026-05-15$43.90$111.272,000——
2026-05-14$44.00$111.530——
2026-05-13$44.00$111.533,800——
2026-05-12$43.98$111.48800——
2026-05-11$43.98$111.483,500——
2026-05-08$43.98$111.480——
2026-05-07$43.98$111.483,000——
2026-05-06$44.15$111.915,000——
2026-05-05$44.15$111.910——
2026-05-04$44.15$111.91300——
2026-05-01$44.15$111.912,900——
2026-04-30$44.15$111.91700——
2026-04-29$44.23$112.110——
2026-04-28$44.23$112.1117,000——
2026-04-27$44.92$113.86900——
2026-04-24$45.00$114.06200——
2026-04-23$44.25$112.162,300——
2026-04-22$45.00$114.061,400——
2026-04-21$44.80$113.563,500——
2026-04-20$44.99$114.041,200——
2026-04-17$45.00$114.065,300——
2026-04-16$44.20$112.041,500——
2026-04-15$44.20$112.04200——
2026-04-14$43.73$110.845,100——
2026-04-13$43.73$110.840——
2026-04-10$43.73$110.841,400——
2026-04-09$43.73$110.842,000——
2026-04-08$43.00$108.991,900——
2026-04-07$42.00$106.462,600——
2026-04-06$41.45$105.063,600——
2026-04-02$40.40$102.402,000——
2026-04-01$40.50$102.665,000——
2026-03-31$39.98$101.341,600——
2026-03-30$39.50$100.125,400——
2026-03-27$39.50$100.1212,300——
2026-03-26$39.42$99.92800——
2026-03-25$39.41$99.8910,300——
2026-03-24$39.40$99.871,800——
2026-03-23$39.40$99.87100——
2026-03-20$38.61$97.87700——
2026-03-19$37.85$95.948,200——
2026-03-18$36.38$92.212,100——
2026-03-17$36.95$93.660——
2026-03-16$36.95$93.660——
2026-03-13$36.95$93.66300——
2026-03-12$37.36$93.713,500——
2026-03-11$36.90$92.5612,100——
2026-03-10$37.49$94.04400——
2026-03-09$37.41$93.830——
2026-03-06$37.41$93.830——
2026-03-05$37.41$93.83100——
2026-03-04$37.00$92.8122,500——
2026-03-03$36.74$92.152,000——
2026-03-02$37.49$94.04400——
2026-02-27$37.25$93.43800——
2026-02-26$37.86$94.96200——
2026-02-25$37.34$93.66300——
2026-02-24$37.13$93.130——
2026-02-23$37.13$93.13300——
2026-02-20$37.14$93.16800——
2026-02-19$37.35$93.68600——
2026-02-18$37.38$93.760——
2026-02-17$37.38$93.767,000——
2026-02-13$38.00$95.312,400——
2026-02-12$38.00$95.313,100——
2026-02-11$37.85$94.941,300——
2026-02-10$37.76$94.712,800——
2026-02-09$37.76$94.710——
2026-02-06$37.76$94.713,200——
2026-02-05$37.79$94.791,300——
2026-02-04$37.78$94.768,800——
2026-02-03$38.00$95.313,500——
2026-02-02$38.00$95.313,300——
2026-01-30$37.51$94.093,800——
2026-01-29$38.04$95.41300——
2026-01-28$37.48$94.015,300——
2026-01-27$36.25$90.933,500——
2026-01-26$35.20$88.290——
2026-01-23$35.20$88.29400——
2026-01-22$35.25$88.42400——
2026-01-21$35.25$88.42700——
2026-01-20$35.25$88.420——
2026-01-16$35.25$88.420——
2026-01-15$35.25$88.420——
2026-01-14$35.25$88.421,800——
2026-01-13$35.25$88.420——
2026-01-12$35.25$88.420——
2026-01-09$35.25$88.420——
2026-01-08$35.25$88.42300——
2026-01-07$35.25$88.42200——
2026-01-06$35.25$88.420——
2026-01-05$35.25$88.420——
2026-01-02$35.25$88.42600——