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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$44.40$78.350——
2017-12-28$44.40$78.350——
2017-12-27$44.40$78.35200——
2017-12-26$44.38$78.32100——
2017-12-22$44.35$78.261,400——
2017-12-21$44.20$78.000——
2017-12-20$44.20$78.000——
2017-12-19$44.20$78.000——
2017-12-18$44.20$78.000——
2017-12-15$44.20$78.000——
2017-12-14$44.20$78.004,200——
2017-12-13$44.20$77.4510,100——
2017-12-12$44.40$77.80900——
2017-12-11$44.05$77.190——
2017-12-08$44.05$77.190——
2017-12-07$44.05$77.190——
2017-12-06$44.05$77.190——
2017-12-05$44.05$77.19300——
2017-12-04$44.15$77.360——
2017-12-01$44.15$77.360——
2017-11-30$44.15$77.361,200——
2017-11-29$43.65$76.49900——
2017-11-28$43.30$75.87200——
2017-11-27$43.10$75.52300——
2017-11-24$43.05$75.440——
2017-11-22$43.05$75.440——
2017-11-21$43.05$75.44200——
2017-11-20$43.25$75.79700——
2017-11-17$43.25$75.79700——
2017-11-16$42.85$75.090——
2017-11-15$42.85$75.09200——
2017-11-14$42.88$75.14200——
2017-11-13$42.80$75.000——
2017-11-10$42.80$75.00500——
2017-11-09$42.78$74.96200——
2017-11-08$42.70$74.820——
2017-11-07$42.70$74.821,400——
2017-11-06$42.70$74.82100——
2017-11-03$42.65$74.742,200——
2017-11-02$42.60$74.650——
2017-11-01$42.60$74.65100——
2017-10-31$42.48$74.44700——
2017-10-30$42.30$74.12600——
2017-10-27$42.25$74.030——
2017-10-26$42.25$74.030——
2017-10-25$42.25$74.03200——
2017-10-24$41.50$72.720——
2017-10-23$41.50$72.72200——
2017-10-20$41.00$71.84600——
2017-10-19$40.90$71.67100——
2017-10-18$40.85$71.58500——
2017-10-17$40.75$71.410——
2017-10-16$40.75$71.410——
2017-10-13$40.75$71.410——
2017-10-12$40.75$71.41100——
2017-10-11$40.80$71.49300——
2017-10-10$40.75$71.41300——
2017-10-09$40.60$71.140——
2017-10-06$40.60$71.14300——
2017-10-05$40.60$71.140——
2017-10-04$40.60$71.140——
2017-10-03$40.60$71.140——
2017-10-02$40.60$71.14100——
2017-09-29$40.54$71.04100——
2017-09-28$40.54$71.04500——
2017-09-27$40.50$70.97500——
2017-09-26$40.40$70.790——
2017-09-25$40.40$70.79600——
2017-09-22$40.49$70.950——
2017-09-21$40.49$70.950——
2017-09-20$40.49$70.95400——
2017-09-19$40.35$70.71300——
2017-09-18$40.35$70.710——
2017-09-15$40.35$70.710——
2017-09-14$40.35$70.710——
2017-09-13$40.35$70.16200——
2017-09-12$40.25$69.990——
2017-09-11$40.25$69.990——
2017-09-08$40.25$69.992,400——
2017-09-07$40.50$70.42200——
2017-09-06$40.50$70.42100——
2017-09-05$40.50$70.421,100——
2017-09-01$40.55$70.511,600——
2017-08-31$40.50$70.42500——
2017-08-30$40.65$70.68400——
2017-08-29$40.50$70.420——
2017-08-28$40.50$70.42400——
2017-08-25$40.40$70.250——
2017-08-24$40.40$70.250——
2017-08-23$40.40$70.250——
2017-08-22$40.40$70.250——
2017-08-21$40.40$70.256,200——
2017-08-18$40.60$70.600——
2017-08-17$40.60$70.600——
2017-08-16$40.60$70.600——
2017-08-15$40.60$70.601,000——
2017-08-14$40.60$70.60200——
2017-08-11$40.60$70.600——
2017-08-10$40.60$70.600——
2017-08-09$40.60$70.60200——
2017-08-08$40.60$70.600——
2017-08-07$40.60$70.600——
2017-08-04$40.60$70.60400——
2017-08-03$40.60$70.600——
2017-08-02$40.60$70.600——
2017-08-01$40.60$70.600——
2017-07-31$40.60$70.60200——
2017-07-28$40.55$70.51200——
2017-07-27$40.70$70.77100——
2017-07-26$40.75$70.860——
2017-07-25$40.75$70.861,000——
2017-07-24$40.75$70.86400——
2017-07-21$40.75$70.860——
2017-07-20$40.75$70.860——
2017-07-19$40.75$70.86200——
2017-07-18$40.70$70.770——
2017-07-17$40.70$70.770——
2017-07-14$40.70$70.77300——
2017-07-13$40.60$70.60300——
2017-07-12$40.60$70.60400——
2017-07-11$40.55$70.510——
2017-07-10$40.55$70.51200——
2017-07-07$41.50$72.16200——
2017-07-06$40.50$70.42200——
2017-07-05$40.33$70.130——
2017-07-03$40.33$70.130——
2017-06-30$40.33$70.135,700——
2017-06-29$40.35$70.161,700——
2017-06-28$40.30$70.07500——
2017-06-27$40.23$69.952,200——
2017-06-26$40.35$70.1649,400——
2017-06-23$40.76$70.87900——
2017-06-22$41.55$72.25100——
2017-06-21$41.75$72.60500——
2017-06-20$41.50$72.160——
2017-06-19$41.50$72.160——
2017-06-16$41.50$72.160——
2017-06-15$41.50$72.160——
2017-06-14$41.50$72.160——
2017-06-13$41.50$71.62900——
2017-06-12$41.50$71.622,200——
2017-06-09$41.50$71.62600——
2017-06-08$41.89$72.301,300——
2017-06-07$40.70$70.24900——
2017-06-06$40.60$70.07200——
2017-06-05$40.55$69.980——
2017-06-02$40.55$69.980——
2017-06-01$40.55$69.980——
2017-05-31$40.55$69.98100——
2017-05-30$41.90$72.31300——
2017-05-26$42.00$72.490——
2017-05-25$42.00$72.497,100——
2017-05-24$42.10$72.66200——
2017-05-23$42.00$72.490——
2017-05-22$42.00$72.490——
2017-05-19$42.00$72.49300——
2017-05-18$41.35$71.361,000——
2017-05-17$41.25$71.190——
2017-05-16$41.25$71.190——
2017-05-15$41.25$71.19500——
2017-05-12$41.25$71.19300——
2017-05-11$40.95$70.673,700——
2017-05-10$40.70$70.240——
2017-05-09$40.70$70.24400——
2017-05-08$40.50$69.90100——
2017-05-05$40.50$69.90800——
2017-05-04$40.15$69.29100——
2017-05-03$40.00$69.030——
2017-05-02$40.00$69.030——
2017-05-01$40.00$69.033,500——
2017-04-28$39.50$68.170——
2017-04-27$39.50$68.174,500——
2017-04-26$39.25$67.74900——
2017-04-25$39.00$67.31200——
2017-04-24$38.65$66.703,000——
2017-04-21$38.85$67.050——
2017-04-20$38.85$67.050——
2017-04-19$38.85$67.050——
2017-04-18$38.85$67.050——
2017-04-17$38.85$67.05300——
2017-04-13$38.75$66.88200——
2017-04-12$38.75$66.88400——
2017-04-11$38.85$67.05300——
2017-04-10$38.60$66.6218,000——
2017-04-07$38.60$66.62600——
2017-04-06$38.49$66.43200——
2017-04-05$38.35$66.193,700——
2017-04-04$38.35$66.196,800——
2017-04-03$38.15$65.842,000——
2017-03-31$38.15$65.841,600——
2017-03-30$38.15$65.843,400——
2017-03-29$38.15$65.840——
2017-03-28$38.15$65.84900——
2017-03-27$38.15$65.842,200——
2017-03-24$38.20$65.934,500——
2017-03-23$38.30$66.101,300——
2017-03-22$38.25$66.010——
2017-03-21$38.25$66.0116,900——
2017-03-20$38.15$65.841,000——
2017-03-17$38.10$65.75900——
2017-03-16$38.05$65.67500——
2017-03-15$38.05$65.674,100——
2017-03-14$38.05$65.13100——
2017-03-13$38.05$65.13300——
2017-03-10$38.25$65.480——
2017-03-09$38.25$65.481,300——
2017-03-08$38.35$65.65200——
2017-03-07$38.00$65.05200——
2017-03-06$38.35$65.65400——
2017-03-03$38.00$65.05600——
2017-03-02$38.00$65.05400——
2017-03-01$38.25$65.483,400——
2017-02-28$38.00$65.05800——
2017-02-27$37.80$64.71800——
2017-02-24$38.00$65.050——
2017-02-23$38.00$65.051,100——
2017-02-22$38.40$65.730——
2017-02-21$38.40$65.730——
2017-02-17$38.40$65.730——
2017-02-16$38.40$65.73600——
2017-02-15$37.65$64.45500——
2017-02-14$38.20$65.394,200——
2017-02-13$37.50$64.19600——
2017-02-10$37.00$63.340——
2017-02-09$37.00$63.340——
2017-02-08$37.00$63.341,200——
2017-02-07$37.25$63.76200——
2017-02-06$37.50$64.19600——
2017-02-03$37.25$63.76900——
2017-02-02$36.75$62.910——
2017-02-01$36.75$62.910——
2017-01-31$36.75$62.910——
2017-01-30$36.75$62.91400——
2017-01-27$36.75$62.91100——
2017-01-26$37.70$64.530——
2017-01-25$37.70$64.533,100——
2017-01-24$37.25$63.760——
2017-01-23$37.25$63.760——
2017-01-20$37.25$63.76100——
2017-01-19$36.65$62.741,100——
2017-01-18$37.35$63.930——
2017-01-17$37.35$63.93500——
2017-01-13$37.00$63.34100——
2017-01-12$36.70$62.820——
2017-01-11$36.70$62.82900——
2017-01-10$36.05$61.710——
2017-01-09$36.05$61.71700——
2017-01-06$36.50$62.482,800——
2017-01-05$36.01$61.640——
2017-01-04$36.01$61.641,000——
2017-01-03$35.80$61.28300——