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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.05$63.050——
2020-12-30$32.05$63.050——
2020-12-29$32.05$63.05100——
2020-12-28$32.00$62.951,900——
2020-12-24$33.00$64.910——
2020-12-23$33.00$64.91900——
2020-12-22$31.01$61.00500——
2020-12-21$31.04$61.060——
2020-12-18$31.04$61.06100——
2020-12-17$31.00$60.980——
2020-12-16$31.00$60.980——
2020-12-15$31.00$60.981,000——
2020-12-14$31.50$61.961,200——
2020-12-11$31.50$61.96200——
2020-12-10$30.29$59.580——
2020-12-09$30.29$59.582,300——
2020-12-08$33.87$65.962,400——
2020-12-07$30.76$59.90700——
2020-12-04$30.50$59.39500——
2020-12-03$31.00$60.370——
2020-12-02$31.00$60.370——
2020-12-01$31.00$60.37400——
2020-11-30$31.75$61.831,000——
2020-11-27$31.50$61.340——
2020-11-25$31.50$61.34100——
2020-11-24$31.50$61.34300——
2020-11-23$31.50$61.34100——
2020-11-20$31.00$60.37100——
2020-11-19$30.50$59.390——
2020-11-18$30.50$59.390——
2020-11-17$30.50$59.398,600——
2020-11-16$31.95$62.22400——
2020-11-13$32.06$62.430——
2020-11-12$32.06$62.430——
2020-11-11$32.06$62.43400——
2020-11-10$32.06$62.43100——
2020-11-09$32.06$62.431,100——
2020-11-06$30.80$59.980——
2020-11-05$30.80$59.98600——
2020-11-04$30.00$58.42500——
2020-11-03$29.00$56.47100——
2020-11-02$29.00$56.47700——
2020-10-30$28.38$55.27900——
2020-10-29$28.00$54.530——
2020-10-28$28.00$54.53600——
2020-10-27$28.00$54.53800——
2020-10-26$28.25$55.01600——
2020-10-23$28.25$55.011,600——
2020-10-22$27.70$53.940——
2020-10-21$27.70$53.94800——
2020-10-20$27.46$53.47100——
2020-10-19$27.46$53.47200——
2020-10-16$27.46$53.470——
2020-10-15$27.46$53.4732,300——
2020-10-14$27.46$53.4730,700——
2020-10-13$27.50$53.557,600——
2020-10-12$27.50$53.552,700——
2020-10-09$27.60$53.750——
2020-10-08$27.60$53.7510,100——
2020-10-07$27.45$53.460——
2020-10-06$27.45$53.4614,300——
2020-10-05$27.45$53.46200——
2020-10-02$27.15$52.873,200——
2020-10-01$27.25$53.07300——
2020-09-30$27.45$53.46100——
2020-09-29$27.25$53.07100——
2020-09-28$27.25$53.07400——
2020-09-25$27.25$53.071,300——
2020-09-24$27.45$53.460——
2020-09-23$27.45$53.46500——
2020-09-22$27.00$52.584,800——
2020-09-21$27.35$53.260——
2020-09-18$27.35$53.260——
2020-09-17$27.35$53.266,800——
2020-09-16$27.50$53.552,300——
2020-09-15$27.50$53.552,800——
2020-09-14$30.20$58.81200——
2020-09-11$28.30$55.114,300——
2020-09-10$27.50$53.552,700——
2020-09-09$27.50$52.890——
2020-09-08$27.50$52.890——
2020-09-04$27.50$52.890——
2020-09-03$27.50$52.893,300——
2020-09-02$28.00$53.851,100——
2020-09-01$28.25$54.33600——
2020-08-31$28.25$54.331,100——
2020-08-28$28.00$53.850——
2020-08-27$28.00$53.850——
2020-08-26$28.00$53.85500——
2020-08-25$28.40$54.620——
2020-08-24$28.40$54.62400——
2020-08-21$28.50$54.81800——
2020-08-20$28.50$54.81200——
2020-08-19$28.90$55.580——
2020-08-18$28.90$55.580——
2020-08-17$28.90$55.580——
2020-08-14$28.90$55.58200——
2020-08-13$29.00$55.780——
2020-08-12$29.00$55.780——
2020-08-11$29.00$55.78200——
2020-08-10$28.50$54.81200——
2020-08-07$27.25$52.410——
2020-08-06$27.25$52.410——
2020-08-05$27.25$52.410——
2020-08-04$27.25$52.416,400——
2020-08-03$27.24$52.3919,200——
2020-07-31$27.25$52.4111,600——
2020-07-30$27.25$52.410——
2020-07-29$27.25$52.41400——
2020-07-28$27.25$52.414,300——
2020-07-27$27.25$52.41700——
2020-07-24$27.40$52.701,100——
2020-07-23$27.45$52.790——
2020-07-22$27.45$52.791,100——
2020-07-21$27.45$52.79300——
2020-07-20$27.25$52.41600——
2020-07-17$27.30$52.512,600——
2020-07-16$28.10$54.04300——
2020-07-15$27.55$52.991,500——
2020-07-14$27.85$53.560——
2020-07-13$27.85$53.560——
2020-07-10$27.85$53.56300——
2020-07-09$27.80$53.47300——
2020-07-08$28.00$53.85600——
2020-07-07$28.00$53.85500——
2020-07-06$27.50$52.89500——
2020-07-02$28.25$54.330——
2020-07-01$28.25$54.330——
2020-06-30$28.25$54.331,000——
2020-06-29$28.50$54.81200——
2020-06-26$29.00$55.780——
2020-06-25$29.00$55.780——
2020-06-24$29.00$55.780——
2020-06-23$29.00$55.780——
2020-06-22$29.00$55.780——
2020-06-19$29.00$55.780——
2020-06-18$29.00$55.78100——
2020-06-17$29.50$56.74700——
2020-06-16$28.25$54.330——
2020-06-15$28.25$54.330——
2020-06-12$28.25$54.33100——
2020-06-11$28.99$55.760——
2020-06-10$28.99$55.100——
2020-06-09$28.99$55.10100——
2020-06-08$28.40$53.981,000——
2020-06-05$28.30$53.7910,600——
2020-06-04$28.52$54.210——
2020-06-03$28.52$54.212,200——
2020-06-02$28.35$53.893,500——
2020-06-01$28.50$54.171,300——
2020-05-29$28.70$54.552,300——
2020-05-28$29.00$55.12400——
2020-05-27$28.95$55.03200——
2020-05-26$29.00$55.12100——
2020-05-22$28.75$54.650——
2020-05-21$28.75$54.65400——
2020-05-20$29.00$55.12200——
2020-05-19$28.61$54.380——
2020-05-18$28.61$54.380——
2020-05-15$28.61$54.380——
2020-05-14$28.61$54.38500——
2020-05-13$29.99$57.000——
2020-05-12$29.99$57.00300——
2020-05-11$29.50$56.070——
2020-05-08$29.50$56.07300——
2020-05-07$28.50$54.170——
2020-05-06$28.50$54.17200——
2020-05-05$28.50$54.171,700——
2020-05-04$28.75$54.650——
2020-05-01$28.75$54.650——
2020-04-30$28.75$54.650——
2020-04-29$28.75$54.651,100——
2020-04-28$28.50$54.170——
2020-04-27$28.50$54.170——
2020-04-24$28.50$54.176,700——
2020-04-23$28.25$53.701,000——
2020-04-22$28.25$53.709,200——
2020-04-21$28.25$53.707,100——
2020-04-20$28.75$54.650——
2020-04-17$28.75$54.65200——
2020-04-16$29.00$55.12100——
2020-04-15$28.30$53.791,100——
2020-04-14$31.00$58.92100——
2020-04-13$29.50$56.070——
2020-04-09$29.50$56.070——
2020-04-08$29.50$56.07100——
2020-04-07$29.50$56.07200——
2020-04-06$29.00$55.12300——
2020-04-03$28.25$53.700——
2020-04-02$28.25$53.70400——
2020-04-01$28.50$54.17300——
2020-03-31$30.30$57.590——
2020-03-30$30.30$57.59200——
2020-03-27$32.50$61.770——
2020-03-26$32.50$61.771,700——
2020-03-25$28.00$53.221,000——
2020-03-24$27.50$52.278,100——
2020-03-23$27.62$52.506,200——
2020-03-20$28.25$53.70400——
2020-03-19$28.25$53.7024,400——
2020-03-18$29.13$55.376,100——
2020-03-17$29.60$56.260——
2020-03-16$29.60$56.26400——
2020-03-13$29.50$56.073,500——
2020-03-12$31.50$59.872,600——
2020-03-11$32.50$61.13300——
2020-03-10$33.00$62.07300——
2020-03-09$32.75$61.605,800——
2020-03-06$33.50$63.01300——
2020-03-05$33.55$63.103,000——
2020-03-04$33.70$63.384,100——
2020-03-03$33.80$63.573,700——
2020-03-02$34.00$63.95200——
2020-02-28$34.00$63.954,400——
2020-02-27$34.76$65.384,600——
2020-02-26$35.00$65.835,300——
2020-02-25$35.50$66.77600——
2020-02-24$35.96$67.642,600——
2020-02-21$36.25$68.184,600——
2020-02-20$36.40$68.46600——
2020-02-19$36.60$68.841,600——
2020-02-18$36.66$68.950——
2020-02-14$36.66$68.952,600——
2020-02-13$36.75$69.121,700——
2020-02-12$37.01$69.610——
2020-02-11$37.01$69.61800——
2020-02-10$37.20$69.9723,600——
2020-02-07$37.35$70.253,000——
2020-02-06$37.48$70.491,400——
2020-02-05$37.43$70.402,700——
2020-02-04$37.40$70.34600——
2020-02-03$37.40$70.34900——
2020-01-31$37.40$70.340——
2020-01-30$37.40$70.341,000——
2020-01-29$37.40$70.34300——
2020-01-28$37.50$70.530——
2020-01-27$37.50$70.533,300——
2020-01-24$37.41$70.360——
2020-01-23$37.41$70.360——
2020-01-22$37.41$70.362,100——
2020-01-21$38.00$71.47800——
2020-01-17$37.50$70.533,500——
2020-01-16$37.50$70.531,500——
2020-01-15$37.77$71.04400——
2020-01-14$38.00$71.473,300——
2020-01-13$38.35$72.13900——
2020-01-10$38.40$72.2214,000——
2020-01-09$38.60$72.60300——
2020-01-08$38.50$72.413,600——
2020-01-07$38.45$72.32700——
2020-01-06$38.60$72.60700——
2020-01-03$38.65$72.690——
2020-01-02$38.65$72.690——