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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.45$34.120——
2012-12-28$23.45$34.12700——
2012-12-27$23.40$34.051,300——
2012-12-26$23.01$33.480——
2012-12-24$23.01$33.48400——
2012-12-21$23.00$33.47100——
2012-12-20$23.05$33.546,100——
2012-12-19$23.75$34.56100——
2012-12-18$23.05$33.542,500——
2012-12-17$23.50$34.19100——
2012-12-14$23.50$34.19900——
2012-12-13$23.50$34.192,300——
2012-12-12$23.50$34.192,600——
2012-12-11$23.50$33.82800——
2012-12-10$23.50$33.82100——
2012-12-07$23.50$33.821,100——
2012-12-06$23.75$34.18800——
2012-12-05$23.50$33.820——
2012-12-04$23.50$33.825,400——
2012-12-03$23.40$33.670——
2012-11-30$23.40$33.671,200——
2012-11-29$23.40$33.67700——
2012-11-28$22.90$32.953,700——
2012-11-27$23.00$33.105,700——
2012-11-26$23.25$33.461,200——
2012-11-23$23.50$33.820——
2012-11-21$23.50$33.820——
2012-11-20$23.50$33.820——
2012-11-19$23.50$33.82500——
2012-11-16$23.25$33.460——
2012-11-15$23.25$33.460——
2012-11-14$23.25$33.460——
2012-11-13$23.25$33.460——
2012-11-12$23.25$33.460——
2012-11-09$23.25$33.46800——
2012-11-08$23.25$33.46400——
2012-11-07$23.60$33.963,200——
2012-11-06$23.70$34.10400——
2012-11-05$23.70$34.100——
2012-11-02$23.70$34.10100——
2012-11-01$23.70$34.10300——
2012-10-31$23.70$34.100——
2012-10-26$23.70$34.10500——
2012-10-25$24.00$34.532,100——
2012-10-24$24.50$35.250——
2012-10-23$24.50$35.250——
2012-10-22$24.50$35.251,500——
2012-10-19$24.75$35.611,100——
2012-10-18$24.95$35.90200——
2012-10-17$24.00$34.530——
2012-10-16$24.00$34.530——
2012-10-15$24.00$34.530——
2012-10-12$24.00$34.530——
2012-10-11$24.00$34.53400——
2012-10-10$24.94$35.89200——
2012-10-09$23.81$34.260——
2012-10-08$23.81$34.260——
2012-10-05$23.81$34.260——
2012-10-04$23.81$34.260——
2012-10-03$23.81$34.260——
2012-10-02$23.81$34.26200——
2012-10-01$24.95$35.90300——
2012-09-28$24.95$35.90600——
2012-09-27$23.75$34.18100——
2012-09-26$23.51$33.83200——
2012-09-25$24.95$35.900——
2012-09-24$24.95$35.900——
2012-09-21$24.95$35.90400——
2012-09-20$23.50$33.82900——
2012-09-19$23.99$34.52100——
2012-09-18$24.25$34.890——
2012-09-17$24.25$34.890——
2012-09-14$24.25$34.890——
2012-09-13$24.25$34.891,100——
2012-09-12$23.25$33.46500——
2012-09-11$23.25$33.080——
2012-09-10$23.25$33.08200——
2012-09-07$23.25$33.080——
2012-09-06$23.25$33.08200——
2012-09-05$23.20$33.01600——
2012-09-04$23.30$33.15600——
2012-08-31$23.50$33.44500——
2012-08-30$23.50$33.44600——
2012-08-29$23.50$33.440——
2012-08-28$23.50$33.440——
2012-08-27$23.50$33.44400——
2012-08-24$23.00$32.730——
2012-08-23$23.00$32.730——
2012-08-22$23.00$32.730——
2012-08-21$23.00$32.730——
2012-08-20$23.00$32.73400——
2012-08-17$22.76$32.38900——
2012-08-16$23.05$32.800——
2012-08-15$23.05$32.800——
2012-08-14$23.05$32.80400——
2012-08-13$23.50$33.44500——
2012-08-10$23.01$32.740——
2012-08-09$23.01$32.74200——
2012-08-08$23.50$33.440——
2012-08-07$23.50$33.441,600——
2012-08-06$23.50$33.441,800——
2012-08-03$23.28$33.12200——
2012-08-02$23.10$32.870——
2012-08-01$23.10$32.870——
2012-07-31$23.10$32.87200——
2012-07-30$23.50$33.44100——
2012-07-27$23.25$33.08700——
2012-07-26$22.83$32.48100——
2012-07-25$22.11$31.463,700——
2012-07-24$23.00$32.73500——
2012-07-23$23.50$33.44200——
2012-07-20$22.84$32.501,500——
2012-07-19$23.50$33.441,400——
2012-07-18$23.95$34.080——
2012-07-17$23.95$34.08400——
2012-07-16$23.25$33.080——
2012-07-13$23.25$33.08800——
2012-07-12$23.50$33.440——
2012-07-11$23.50$33.440——
2012-07-10$23.50$33.440——
2012-07-09$23.50$33.440——
2012-07-06$23.50$33.44200——
2012-07-05$22.79$32.430——
2012-07-03$22.79$32.430——
2012-07-02$22.79$32.431,200——
2012-06-29$24.75$35.22900——
2012-06-28$24.00$34.15400——
2012-06-27$24.95$35.500——
2012-06-26$24.95$35.500——
2012-06-25$24.95$35.501,200——
2012-06-22$24.95$35.500——
2012-06-21$24.95$35.500——
2012-06-20$24.95$35.50200——
2012-06-19$24.50$34.86300——
2012-06-18$24.48$34.83300——
2012-06-15$24.06$34.23300——
2012-06-14$24.00$34.150——
2012-06-13$24.00$34.15200——
2012-06-12$24.95$35.13600——
2012-06-11$24.25$34.140——
2012-06-08$24.25$34.140——
2012-06-07$24.25$34.140——
2012-06-06$24.25$34.140——
2012-06-05$24.25$34.140——
2012-06-04$24.25$34.140——
2012-06-01$24.25$34.140——
2012-05-31$24.25$34.14400——
2012-05-30$24.25$34.140——
2012-05-29$24.25$34.140——
2012-05-25$24.25$34.140——
2012-05-24$24.25$34.140——
2012-05-23$24.25$34.142,400——
2012-05-22$24.70$34.780——
2012-05-21$24.70$34.780——
2012-05-18$24.70$34.78800——
2012-05-17$24.95$35.130——
2012-05-16$24.95$35.130——
2012-05-15$24.95$35.130——
2012-05-14$24.95$35.131,400——
2012-05-11$24.70$34.780——
2012-05-10$24.70$34.780——
2012-05-09$24.70$34.78100——
2012-05-08$25.00$35.200——
2012-05-07$25.00$35.20500——
2012-05-04$24.70$34.781,300——
2012-05-03$24.85$34.990——
2012-05-02$24.85$34.991,500——
2012-05-01$24.30$34.220——
2012-04-30$24.30$34.22300——
2012-04-27$24.85$34.991,100——
2012-04-26$24.10$33.930——
2012-04-25$24.10$33.930——
2012-04-24$24.10$33.93700——
2012-04-23$25.85$36.400——
2012-04-20$25.85$36.40400——
2012-04-19$24.25$34.140——
2012-04-18$24.25$34.14200——
2012-04-17$25.85$36.400——
2012-04-16$25.85$36.40300——
2012-04-13$25.00$35.20700——
2012-04-12$24.00$33.791,000——
2012-04-11$23.50$33.09200——
2012-04-10$24.00$33.79200——
2012-04-09$23.33$32.85400——
2012-04-05$24.00$33.790——
2012-04-04$24.00$33.79700——
2012-04-03$24.00$33.790——
2012-04-02$24.00$33.79400——
2012-03-30$25.50$35.90600——
2012-03-29$24.25$34.141,100——
2012-03-28$23.50$33.090——
2012-03-27$23.50$33.090——
2012-03-26$23.50$33.09800——
2012-03-23$24.00$33.79500——
2012-03-22$24.00$33.79200——
2012-03-21$24.00$33.793,200——
2012-03-20$25.00$35.20600——
2012-03-19$24.50$34.500——
2012-03-16$24.50$34.50100——
2012-03-15$25.00$35.201,000——
2012-03-14$25.00$35.201,400——
2012-03-13$24.00$33.43700——
2012-03-12$23.51$32.741,000——
2012-03-09$23.51$32.740——
2012-03-08$23.51$32.740——
2012-03-07$23.51$32.74500——
2012-03-06$23.51$32.740——
2012-03-05$23.51$32.740——
2012-03-02$23.51$32.740——
2012-03-01$23.51$32.74200——
2012-02-29$23.60$32.872,100——
2012-02-28$23.00$32.03100——
2012-02-27$23.00$32.031,300——
2012-02-24$23.75$33.082,500——
2012-02-23$22.00$30.64200——
2012-02-22$21.80$30.360——
2012-02-21$21.80$30.360——
2012-02-17$21.80$30.361,600——
2012-02-16$21.50$29.94800——
2012-02-15$22.90$31.89500——
2012-02-14$22.40$31.200——
2012-02-13$22.40$31.200——
2012-02-10$22.40$31.200——
2012-02-09$22.40$31.20100——
2012-02-08$22.10$30.780——
2012-02-07$22.10$30.78100——
2012-02-06$22.90$31.89200——
2012-02-03$23.00$32.032,500——
2012-02-02$22.00$30.64600——
2012-02-01$22.00$30.644,100——
2012-01-31$21.99$30.63100——
2012-01-30$22.00$30.641,900——
2012-01-27$21.65$30.15800——
2012-01-26$21.35$29.74300——
2012-01-25$21.35$29.740——
2012-01-24$21.35$29.740——
2012-01-23$21.35$29.740——
2012-01-20$21.35$29.740——
2012-01-19$21.35$29.740——
2012-01-18$21.35$29.740——
2012-01-17$21.35$29.743,600——
2012-01-13$21.75$30.290——
2012-01-12$21.75$30.29400——
2012-01-11$22.00$30.647,300——
2012-01-10$22.05$30.71300——
2012-01-09$22.40$31.200——
2012-01-06$22.40$31.200——
2012-01-05$22.40$31.200——
2012-01-04$22.40$31.20200——
2012-01-03$22.01$30.66800——