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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$22.30$31.060——
2011-12-29$22.30$31.060——
2011-12-28$22.30$31.06100——
2011-12-27$22.15$30.85100——
2011-12-23$21.95$30.575,000——
2011-12-22$21.60$30.08400——
2011-12-21$22.15$30.850——
2011-12-20$22.15$30.850——
2011-12-19$22.15$30.850——
2011-12-16$22.15$30.850——
2011-12-15$22.15$30.85500——
2011-12-14$21.25$29.600——
2011-12-13$21.25$29.601,200——
2011-12-12$21.25$29.60800——
2011-12-09$21.25$29.601,900——
2011-12-08$21.39$29.790——
2011-12-07$21.39$29.79200——
2011-12-06$21.61$29.750——
2011-12-05$21.61$29.750——
2011-12-02$21.61$29.750——
2011-12-01$21.61$29.750——
2011-11-30$21.61$29.750——
2011-11-29$21.61$29.75100——
2011-11-28$21.60$29.744,700——
2011-11-25$22.05$30.360——
2011-11-23$22.05$30.36700——
2011-11-22$22.25$30.630——
2011-11-21$22.25$30.63400——
2011-11-18$22.25$30.630——
2011-11-17$22.25$30.63300——
2011-11-16$22.10$30.420——
2011-11-15$22.10$30.420——
2011-11-14$22.10$30.42700——
2011-11-11$21.55$29.670——
2011-11-10$21.55$29.67400——
2011-11-09$22.30$30.700——
2011-11-08$22.30$30.700——
2011-11-07$22.30$30.700——
2011-11-04$22.30$30.70200——
2011-11-03$22.00$30.29800——
2011-11-02$22.00$30.290——
2011-11-01$22.00$30.290——
2011-10-31$22.00$30.290——
2011-10-28$22.00$30.29800——
2011-10-27$21.25$29.252,700——
2011-10-26$21.55$29.671,100——
2011-10-25$21.12$29.081,100——
2011-10-24$21.55$29.671,100——
2011-10-21$21.95$30.220——
2011-10-20$21.95$30.220——
2011-10-19$21.95$30.220——
2011-10-18$21.95$30.220——
2011-10-17$21.95$30.220——
2011-10-14$21.95$30.22200——
2011-10-13$21.50$29.600——
2011-10-12$21.50$29.600——
2011-10-11$21.50$29.600——
2011-10-10$21.50$29.60200——
2011-10-07$21.50$29.600——
2011-10-06$21.50$29.60300——
2011-10-05$21.50$29.600——
2011-10-04$21.50$29.600——
2011-10-03$21.50$29.60200——
2011-09-30$21.50$29.60600——
2011-09-29$21.50$29.60300——
2011-09-28$20.80$28.630——
2011-09-27$20.80$28.63300——
2011-09-26$21.00$28.910——
2011-09-23$21.00$28.91400——
2011-09-22$21.50$29.600——
2011-09-21$21.50$29.600——
2011-09-20$21.50$29.60700——
2011-09-19$21.50$29.600——
2011-09-16$21.50$29.60400——
2011-09-15$22.00$30.291,800——
2011-09-14$22.00$30.291,100——
2011-09-13$21.76$29.610——
2011-09-12$21.76$29.610——
2011-09-09$21.76$29.610——
2011-09-08$21.76$29.61700——
2011-09-07$21.76$29.612,700——
2011-09-06$21.85$29.731,000——
2011-09-02$22.11$30.090——
2011-09-01$22.11$30.090——
2011-08-31$22.11$30.090——
2011-08-30$22.11$30.09500——
2011-08-29$22.00$29.940——
2011-08-26$22.00$29.94400——
2011-08-25$22.00$29.94500——
2011-08-24$22.01$29.95300——
2011-08-23$22.70$30.890——
2011-08-22$22.70$30.890——
2011-08-19$22.70$30.890——
2011-08-18$22.70$30.890——
2011-08-17$22.70$30.890——
2011-08-16$22.70$30.890——
2011-08-15$22.70$30.891,200——
2011-08-12$22.70$30.890——
2011-08-11$22.70$30.890——
2011-08-10$22.70$30.89400——
2011-08-09$23.70$32.25200——
2011-08-08$22.55$30.690——
2011-08-05$22.55$30.69800——
2011-08-04$22.22$30.24200——
2011-08-03$22.22$30.240——
2011-08-02$22.22$30.240——
2011-08-01$22.22$30.241,500——
2011-07-29$22.10$30.070——
2011-07-28$22.10$30.070——
2011-07-27$22.10$30.07600——
2011-07-26$23.69$32.240——
2011-07-25$23.69$32.24500——
2011-07-22$22.50$30.620——
2011-07-21$22.50$30.621,400——
2011-07-20$22.00$29.940——
2011-07-19$22.00$29.94100——
2011-07-18$22.10$30.07500——
2011-07-15$22.50$30.620——
2011-07-14$22.50$30.620——
2011-07-13$22.50$30.620——
2011-07-12$22.50$30.620——
2011-07-11$22.50$30.62300——
2011-07-08$22.50$30.620——
2011-07-07$22.50$30.62200——
2011-07-06$22.50$30.62200——
2011-07-05$22.00$29.940——
2011-07-01$22.00$29.94400——
2011-06-30$23.00$31.300——
2011-06-29$23.00$31.300——
2011-06-28$23.00$31.300——
2011-06-27$23.00$31.300——
2011-06-24$23.00$31.30700——
2011-06-23$22.75$30.96300——
2011-06-22$22.75$30.96200——
2011-06-21$23.50$31.980——
2011-06-20$23.50$31.980——
2011-06-17$23.50$31.98500——
2011-06-16$23.00$31.300——
2011-06-15$23.00$31.300——
2011-06-14$23.00$31.300——
2011-06-13$23.00$31.30200——
2011-06-10$23.00$31.30400——
2011-06-09$23.00$31.300——
2011-06-08$23.00$31.30700——
2011-06-07$23.37$31.80200——
2011-06-06$23.50$31.980——
2011-06-03$23.50$31.980——
2011-06-02$23.50$31.98800——
2011-06-01$23.00$31.30200——
2011-05-31$23.00$30.961,200——
2011-05-27$22.36$30.100——
2011-05-26$22.36$30.10700——
2011-05-25$22.45$30.228,300——
2011-05-24$22.50$30.29500——
2011-05-23$22.49$30.27400——
2011-05-20$22.43$30.190——
2011-05-19$22.43$30.19500——
2011-05-18$22.39$30.14100——
2011-05-17$22.60$30.42600——
2011-05-16$23.00$30.96600——
2011-05-13$22.50$30.2912,000——
2011-05-12$22.58$30.39500——
2011-05-11$22.65$30.490——
2011-05-10$22.65$30.49800——
2011-05-09$22.44$30.21200——
2011-05-06$22.65$30.490——
2011-05-05$22.65$30.491,000——
2011-05-04$22.65$30.493,600——
2011-05-03$23.50$31.630——
2011-05-02$23.50$31.63100——
2011-04-29$23.50$31.63200——
2011-04-28$23.49$31.621,900——
2011-04-27$23.50$31.630——
2011-04-26$23.50$31.630——
2011-04-25$23.50$31.63200——
2011-04-21$23.45$31.570——
2011-04-20$23.45$31.57900——
2011-04-19$23.50$31.63200——
2011-04-18$22.52$30.310——
2011-04-15$22.52$30.31400——
2011-04-14$22.51$30.300——
2011-04-13$22.51$30.30400——
2011-04-12$22.34$30.070——
2011-04-11$22.34$30.07400——
2011-04-08$23.20$31.230——
2011-04-07$23.20$31.23600——
2011-04-06$23.25$31.30100——
2011-04-05$22.75$30.620——
2011-04-04$22.75$30.62300——
2011-04-01$22.50$30.291,500——
2011-03-31$23.05$31.03300——
2011-03-30$24.49$32.96400——
2011-03-29$23.00$30.96800——
2011-03-28$23.00$30.963,500——
2011-03-25$23.50$31.63800——
2011-03-24$23.50$31.63200——
2011-03-23$22.57$30.38200——
2011-03-22$24.00$32.310——
2011-03-21$24.00$32.311,100——
2011-03-18$24.50$32.98600——
2011-03-17$25.00$33.65500——
2011-03-16$24.55$33.050——
2011-03-15$24.55$33.050——
2011-03-14$24.55$33.05600——
2011-03-11$24.85$33.11600——
2011-03-10$24.85$33.111,500——
2011-03-09$24.40$32.513,100——
2011-03-08$27.05$36.045,500——
2011-03-07$22.95$30.583,000——
2011-03-04$20.75$27.65700——
2011-03-03$20.50$27.320——
2011-03-02$20.50$27.32900——
2011-03-01$21.00$27.98200——
2011-02-28$21.00$27.98300——
2011-02-25$20.75$27.650——
2011-02-24$20.75$27.65300——
2011-02-23$20.75$27.65200——
2011-02-22$20.55$27.38200——
2011-02-18$20.55$27.381,300——
2011-02-17$21.00$27.98800——
2011-02-16$20.90$27.850——
2011-02-15$20.90$27.85300——
2011-02-14$20.35$27.12900——
2011-02-11$20.35$27.12400——
2011-02-10$20.50$27.32500——
2011-02-09$20.25$26.980——
2011-02-08$20.25$26.98800——
2011-02-07$20.10$26.78200——
2011-02-04$20.00$26.650——
2011-02-03$20.00$26.651,200——
2011-02-02$20.25$26.980——
2011-02-01$20.25$26.98300——
2011-01-31$20.25$26.980——
2011-01-28$20.25$26.98300——
2011-01-27$20.49$27.30100——
2011-01-26$20.00$26.650——
2011-01-25$20.00$26.650——
2011-01-24$20.00$26.650——
2011-01-21$20.00$26.65200——
2011-01-20$20.00$26.65500——
2011-01-19$20.50$27.320——
2011-01-18$20.50$27.32500——
2011-01-14$20.00$26.650——
2011-01-13$20.00$26.65400——
2011-01-12$19.75$26.321,300——
2011-01-11$20.15$26.85100——
2011-01-10$19.75$26.320——
2011-01-07$19.75$26.32300——
2011-01-06$20.00$26.65200——
2011-01-05$20.00$26.65500——
2011-01-04$19.60$26.122,000——
2011-01-03$19.60$26.12300——