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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.00$33.910——
2004-12-30$33.00$33.910——
2004-12-29$33.00$33.910——
2004-12-28$33.00$33.9122,100——
2004-12-27$33.00$33.910——
2004-12-23$33.00$33.9122,000——
2004-12-22$32.75$33.660——
2004-12-21$32.75$33.660——
2004-12-20$32.75$33.660——
2004-12-17$32.75$33.660——
2004-12-16$32.75$33.660——
2004-12-15$32.75$33.660——
2004-12-14$32.75$33.660——
2004-12-13$32.75$33.66200——
2004-12-10$32.50$33.40400——
2004-12-09$32.50$33.40800——
2004-12-08$31.50$32.370——
2004-12-07$31.50$32.371,200——
2004-12-06$32.75$33.660——
2004-12-03$32.75$33.6615,900——
2004-12-02$32.50$33.40600——
2004-12-01$31.50$32.37900——
2004-11-30$32.30$33.010——
2004-11-29$32.30$33.010——
2004-11-26$32.30$33.010——
2004-11-24$32.30$33.010——
2004-11-23$32.30$33.010——
2004-11-22$32.30$33.010——
2004-11-19$32.30$33.0114,000——
2004-11-18$31.45$32.141,400——
2004-11-17$32.40$33.110——
2004-11-16$32.40$33.110——
2004-11-15$32.40$33.110——
2004-11-12$32.40$33.110——
2004-11-11$32.40$33.110——
2004-11-10$32.40$33.110——
2004-11-09$32.40$33.11500——
2004-11-08$32.00$32.700——
2004-11-05$32.00$32.700——
2004-11-04$32.00$32.700——
2004-11-03$32.00$32.700——
2004-11-02$32.00$32.70900——
2004-11-01$31.30$31.98900——
2004-10-29$31.50$32.190——
2004-10-28$31.50$32.190——
2004-10-27$31.50$32.190——
2004-10-26$31.50$32.190——
2004-10-25$31.50$32.190——
2004-10-22$31.50$32.19300——
2004-10-21$32.00$32.70200——
2004-10-20$31.50$32.190——
2004-10-19$31.50$32.19500——
2004-10-18$31.50$32.190——
2004-10-15$31.50$32.190——
2004-10-14$31.50$32.19100——
2004-10-13$32.25$32.950——
2004-10-12$32.25$32.950——
2004-10-11$32.25$32.950——
2004-10-08$32.25$32.950——
2004-10-07$32.25$32.950——
2004-10-06$32.25$32.95800——
2004-10-05$31.50$32.19700——
2004-10-04$31.50$32.190——
2004-10-01$31.50$32.190——
2004-09-30$31.50$32.19500——
2004-09-29$32.00$32.70100——
2004-09-28$31.75$32.440——
2004-09-27$31.75$32.440——
2004-09-24$31.75$32.440——
2004-09-23$31.75$32.440——
2004-09-22$31.75$32.44400——
2004-09-21$32.00$32.700——
2004-09-20$32.00$32.700——
2004-09-17$32.00$32.700——
2004-09-16$32.00$32.700——
2004-09-15$32.00$32.700——
2004-09-14$32.00$32.703,200——
2004-09-13$31.75$32.440——
2004-09-10$31.75$32.440——
2004-09-09$31.75$32.440——
2004-09-08$31.75$32.440——
2004-09-07$31.75$32.440——
2004-09-03$31.75$32.44600——
2004-09-02$32.50$33.21100——
2004-09-01$32.00$32.700——
2004-08-31$32.00$32.510——
2004-08-30$32.00$32.510——
2004-08-27$32.00$32.510——
2004-08-26$32.00$32.51500——
2004-08-25$31.90$32.410——
2004-08-24$31.90$32.411,400——
2004-08-23$32.00$32.510——
2004-08-20$32.00$32.510——
2004-08-19$32.00$32.510——
2004-08-18$32.00$32.510——
2004-08-17$32.00$32.512,300——
2004-08-16$32.00$32.510——
2004-08-13$32.00$32.510——
2004-08-12$32.00$32.510——
2004-08-11$32.00$32.510——
2004-08-10$32.00$32.510——
2004-08-09$32.00$32.511,900——
2004-08-06$31.50$32.000——
2004-08-05$31.50$32.000——
2004-08-04$31.50$32.000——
2004-08-03$31.50$32.000——
2004-08-02$31.50$32.000——
2004-07-30$31.50$32.000——
2004-07-29$31.50$32.000——
2004-07-28$31.50$32.000——
2004-07-27$31.50$32.000——
2004-07-26$31.50$32.00300——
2004-07-23$32.00$32.51800——
2004-07-22$31.50$32.00800——
2004-07-21$32.00$32.512,800——
2004-07-20$32.00$32.510——
2004-07-19$32.00$32.510——
2004-07-16$32.00$32.510——
2004-07-15$32.00$32.512,100——
2004-07-14$32.10$32.610——
2004-07-13$32.10$32.610——
2004-07-12$32.10$32.61200——
2004-07-09$32.00$32.510——
2004-07-08$32.00$32.510——
2004-07-07$32.00$32.510——
2004-07-06$32.00$32.510——
2004-07-02$32.00$32.511,100——
2004-07-01$31.60$32.100——
2004-06-30$31.60$32.101,300——
2004-06-29$31.60$32.100——
2004-06-28$31.60$32.100——
2004-06-25$31.60$32.100——
2004-06-24$31.60$32.100——
2004-06-23$31.60$32.101,500——
2004-06-22$31.15$31.65300——
2004-06-21$31.50$32.00900——
2004-06-18$31.10$31.600——
2004-06-17$31.10$31.60700——
2004-06-16$33.00$33.530——
2004-06-15$33.00$33.531,400——
2004-06-14$30.75$31.24200——
2004-06-10$31.50$32.000——
2004-06-09$31.50$32.00300——
2004-06-08$31.50$32.000——
2004-06-07$31.50$32.000——
2004-06-04$31.50$32.004,900——
2004-06-03$30.50$30.990——
2004-06-02$30.50$30.990——
2004-06-01$30.50$30.990——
2004-05-28$30.50$30.990——
2004-05-27$30.50$30.99300——
2004-05-26$32.00$32.511,200——
2004-05-25$30.50$30.99900——
2004-05-24$32.00$32.510——
2004-05-21$32.00$32.510——
2004-05-20$32.00$32.510——
2004-05-19$32.00$32.514,400——
2004-05-18$33.25$33.780——
2004-05-17$33.25$33.78400——
2004-05-14$33.75$34.290——
2004-05-13$33.75$34.290——
2004-05-12$33.75$34.290——
2004-05-11$33.75$34.292,800——
2004-05-10$33.25$33.780——
2004-05-07$33.25$33.780——
2004-05-06$33.25$33.78500——
2004-05-05$35.00$35.560——
2004-05-04$35.00$35.560——
2004-05-03$35.00$35.56300——
2004-04-30$34.00$34.540——
2004-04-29$34.00$34.540——
2004-04-28$34.00$34.540——
2004-04-27$34.00$34.540——
2004-04-26$34.00$34.54500——
2004-04-23$35.00$35.56400——
2004-04-22$34.00$34.543,600——
2004-04-21$33.10$33.63400——
2004-04-20$33.35$33.88600——
2004-04-19$35.00$35.560——
2004-04-16$35.00$35.560——
2004-04-15$35.00$35.560——
2004-04-14$35.00$35.560——
2004-04-13$35.00$35.560——
2004-04-12$35.00$35.56100——
2004-04-08$35.00$35.560——
2004-04-07$35.00$35.56200——
2004-04-06$34.00$34.540——
2004-04-05$34.00$34.54600——
2004-04-02$35.00$35.56300——
2004-04-01$33.50$34.0320,000——
2004-03-31$33.50$34.030——
2004-03-30$33.50$34.03300——
2004-03-29$33.25$33.785,800——
2004-03-26$33.82$34.360——
2004-03-25$33.82$34.360——
2004-03-24$33.82$34.366,200——
2004-03-23$33.85$34.390——
2004-03-22$33.85$34.390——
2004-03-19$33.85$34.390——
2004-03-18$33.85$34.390——
2004-03-17$33.85$34.390——
2004-03-16$33.85$34.390——
2004-03-15$33.85$34.390——
2004-03-12$33.85$34.390——
2004-03-11$33.85$34.39500——
2004-03-10$34.00$34.540——
2004-03-09$34.00$34.540——
2004-03-08$34.00$34.540——
2004-03-05$34.00$34.540——
2004-03-04$34.00$34.54200——
2004-03-03$34.00$34.540——
2004-03-02$34.00$34.350——
2004-03-01$34.00$34.350——
2004-02-27$34.00$34.350——
2004-02-26$34.00$34.350——
2004-02-25$34.00$34.350——
2004-02-24$34.00$34.35600——
2004-02-23$34.00$34.350——
2004-02-20$34.00$34.350——
2004-02-19$34.00$34.350——
2004-02-18$34.00$34.35600——
2004-02-17$34.00$34.350——
2004-02-13$34.00$34.350——
2004-02-12$34.00$34.350——
2004-02-11$34.00$34.352,500——
2004-02-10$34.00$34.350——
2004-02-09$34.00$34.351,200——
2004-02-06$33.60$33.95300——
2004-02-05$33.60$33.950——
2004-02-04$33.60$33.950——
2004-02-03$33.60$33.951,600——
2004-02-02$34.00$34.350——
2004-01-30$34.00$34.35800——
2004-01-29$33.80$34.15400——
2004-01-28$33.60$33.951,000——
2004-01-27$33.75$34.100——
2004-01-26$33.75$34.100——
2004-01-23$33.75$34.10700——
2004-01-22$34.50$34.860——
2004-01-21$34.50$34.862,600——
2004-01-20$34.35$34.71400——
2004-01-16$33.60$33.950——
2004-01-15$33.60$33.95700——
2004-01-14$34.50$34.860——
2004-01-13$34.50$34.86100——
2004-01-12$33.60$33.950——
2004-01-09$33.60$33.950——
2004-01-08$33.60$33.950——
2004-01-07$33.60$33.95700——
2004-01-06$34.00$34.35500——
2004-01-05$33.70$34.05400——
2004-01-02$34.00$34.350——