QNB Stock Price History

NASDAQ: QNBCFinanceMajor BanksUSD

46.25+0.10 (+0.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

QNBC price history at a glance

The price history for QNB (QNBC) on this page begins on June 9, 2003, when the stock closed at $23.38; it most recently closed at $46.25 on October 5, 2026. The highest price in this record is $50.00, reached on January 29, 2018; the latest close is 7.5% below that peak. Across the 22 complete calendar years in the table, QNBC finished higher in 12 and lower in 10. Its best year was 2024 (+30.8%) and its worst was 2008 (-30.0%).

Over roughly 23 years the share price changed +97.9%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, QNBC has gained 30.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2003: $50.00
Date of high: Jan 29, 2018
Low since 2003: $15.00
Date of low: Dec 1, 2008
52-week high: $46.60
52-week low: $34.00
Last close: $46.25

QNBC returns

1 week

+1.40%

1 month

+2.21%

3 months

+6.81%

6 months

+5.76%

Year to date

+32.26%

1 year

+30.69%

3 years

+98.92%

5 years

+28.47%

QNBC price return, excluding dividends.

QNBC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	35.25	46.25	46.60	34.69	+31.21%
2025	34.00	35.25	36.01	32.16	+3.68%
2024	26.50	34.00	34.00	21.39	+30.82%
2023	26.10	25.99	31.70	21.50	-1.29%
2022	36.20	26.33	38.50	25.50	-26.86%
2021	31.07	36.00	40.00	31.02	+12.32%
2020	38.40	32.05	38.75	26.00	-17.08%
2019	37.25	38.65	39.00	36.07	+5.60%
2018	44.80	36.60	50.00	36.60	-17.57%
2017	36.50	44.40	44.40	35.80	+24.02%
2016	30.50	35.80	37.00	29.20	+13.65%
2015	28.65	31.50	33.00	28.05	+10.53%
2014	25.55	28.50	28.75	25.16	+11.55%
2013	23.45	25.55	25.75	23.00	+8.96%
2012	22.40	23.45	25.85	21.20	+5.16%
2011	19.75	22.30	28.89	19.60	+11.50%
2010	17.25	20.00	21.95	16.50	+17.65%
2009	18.17	17.00	18.90	16.00	-2.86%
2008	21.00	17.50	24.50	15.00	-30.00%
2007	25.10	25.00	27.25	22.10	-1.96%
2006	26.80	25.50	27.70	24.30	-5.56%
2005	32.00	27.00	34.00	27.00	-18.18%
2004	33.60	33.00	35.00	30.20	-2.94%
2003*	23.38	34.00	39.00	22.75	+45.45%

* Partial year: the record begins after the start of 2003; return measured from the first available close.

2026 return is year to date.

QNBC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	46.31	46.60	46.08	46.25	+0.22%	34.43K
Oct 8, 2026	45.41	46.50	45.19	46.15	+1.63%	49.60K
Oct 7, 2026	45.50	45.60	45.30	45.41	-0.33%	23.10K
Oct 6, 2026	45.39	45.59	45.10	45.56	+1.00%	15.20K
Oct 5, 2026	45.69	45.70	45.00	45.11	-1.10%	45.90K
Oct 2, 2026	45.65	45.70	45.55	45.61	+0.37%	7.40K
Oct 1, 2026	45.69	45.70	45.12	45.44	-0.37%	14.30K
Sep 30, 2026	45.79	45.80	45.61	45.61	-0.18%	17.60K
Sep 29, 2026	45.60	45.90	45.60	45.69	+0.11%	31.40K
Sep 28, 2026	45.89	45.89	45.59	45.64	-0.33%	23.80K
Sep 25, 2026	45.60	45.94	45.48	45.79	+0.53%	32.60K
Sep 24, 2026	45.75	45.78	45.51	45.55	+0.22%	10.60K
Sep 23, 2026	45.59	45.59	45.45	45.45	-0.22%	14.60K
Sep 22, 2026	45.51	45.75	45.50	45.55	-0.02%	15.70K
Sep 21, 2026	45.75	45.77	45.55	45.56	-0.39%	11.60K
Sep 18, 2026	45.00	45.90	45.00	45.74	+1.64%	21.10K
Sep 17, 2026	44.95	45.00	44.85	45.00	+0.33%	9.00K
Sep 16, 2026	44.94	44.98	44.75	44.85	+0.20%	13.30K
Sep 15, 2026	44.91	44.91	44.75	44.76	-0.31%	8.50K
Sep 14, 2026	44.95	44.99	44.85	44.90	-0.11%	4.80K
Sep 11, 2026	44.83	45.15	44.83	44.95	-0.11%	6.50K
Sep 10, 2026	45.25	45.25	44.91	45.00	-0.55%	15.10K
Sep 9, 2026	45.36	45.39	45.20	45.25	0.00%	3.70K
Sep 8, 2026	45.39	45.39	45.00	45.25	-0.11%	12.60K
Sep 4, 2026	45.35	45.44	45.20	45.30	+0.11%	15.50K
Sep 3, 2026	45.25	45.35	45.25	45.25	+0.11%	7.70K
Sep 2, 2026	45.17	45.26	45.15	45.20	+0.44%	13.80K
Sep 1, 2026	45.15	45.25	44.80	45.00	-0.22%	13.70K
Aug 31, 2026	45.30	45.30	44.95	45.10	-0.18%	9.00K
Aug 28, 2026	45.24	45.68	44.96	45.18	+0.40%	19.60K
Aug 27, 2026	44.97	45.15	44.53	45.00	+0.09%	23.60K
Aug 26, 2026	45.10	45.10	44.70	44.96	-0.07%	8.20K
Aug 25, 2026	45.00	45.25	44.91	44.99	+0.54%	2.50K
Aug 24, 2026	44.00	45.75	44.00	44.75	+1.54%	16.30K
Aug 21, 2026	44.00	44.25	43.76	44.07	+0.46%	30.70K
Aug 20, 2026	44.50	44.50	42.75	43.87	+0.83%	54.90K
Aug 19, 2026	43.95	44.00	43.51	43.51	+0.02%	300
Aug 18, 2026	43.51	43.83	43.50	43.50	-0.02%	900
Aug 17, 2026	43.51	43.51	43.51	43.51	0.00%	0
Aug 14, 2026	43.51	43.51	43.51	43.51	+0.02%	200
Aug 13, 2026	44.25	44.50	43.50	43.50	-2.25%	2.30K
Aug 12, 2026	44.50	44.50	44.50	44.50	0.00%	0
Aug 11, 2026	43.94	44.50	43.67	44.50	+1.30%	1.80K
Aug 10, 2026	43.60	43.93	43.60	43.93	-0.02%	700
Aug 7, 2026	43.94	43.94	43.94	43.94	0.00%	0
Aug 6, 2026	43.94	43.94	43.94	43.94	0.00%	0
Aug 5, 2026	43.41	43.94	43.41	43.94	-0.02%	700
Aug 4, 2026	43.39	43.95	43.39	43.95	+1.24%	800
Aug 3, 2026	43.39	43.49	43.35	43.41	+0.05%	12.00K
Jul 31, 2026	43.35	43.39	43.34	43.39	0.00%	20.30K
Jul 30, 2026	43.25	43.39	43.20	43.39	+0.32%	700
Jul 29, 2026	43.40	43.40	43.16	43.25	-0.35%	9.10K
Jul 28, 2026	43.40	43.40	43.40	43.40	+0.12%	3.10K
Jul 27, 2026	43.35	43.47	43.35	43.35	-0.28%	1.20K
Jul 24, 2026	43.47	43.47	43.47	43.47	0.00%	0
Jul 23, 2026	43.26	43.47	43.26	43.47	+0.30%	200
Jul 22, 2026	43.34	43.34	43.34	43.34	0.00%	0
Jul 21, 2026	43.30	43.34	43.30	43.34	+0.09%	300
Jul 20, 2026	43.26	43.74	43.25	43.30	0.00%	3.20K
Jul 17, 2026	43.50	43.50	43.25	43.30	0.00%	1.20K
Jul 16, 2026	43.25	43.30	43.25	43.30	+0.09%	700
Jul 15, 2026	43.26	43.26	43.26	43.26	+0.25%	200
Jul 14, 2026	43.30	43.30	43.10	43.15	-0.35%	9.10K
Jul 13, 2026	43.31	43.31	43.30	43.30	0.00%	3.90K
Jul 10, 2026	43.25	43.40	43.20	43.30	+0.12%	8.00K
Jul 9, 2026	43.32	43.32	43.25	43.25	-0.23%	2.30K
Jul 8, 2026	43.50	43.91	43.31	43.35	-0.57%	2.80K
Jul 7, 2026	43.85	43.85	43.25	43.60	-0.68%	9.80K
Jul 6, 2026	43.90	43.90	43.90	43.90	0.00%	0
Jul 2, 2026	43.90	43.90	43.90	43.90	0.00%	200
Jul 1, 2026	43.85	43.95	43.85	43.90	+0.11%	800
Jun 30, 2026	43.85	43.85	43.85	43.85	0.00%	0
Jun 29, 2026	43.85	43.85	43.85	43.85	+0.34%	100
Jun 26, 2026	43.50	43.70	43.50	43.70	+0.46%	2.10K
Jun 25, 2026	43.50	43.71	43.30	43.50	0.00%	8.90K
Jun 24, 2026	43.63	43.75	43.45	43.50	-0.41%	14.50K
Jun 23, 2026	43.68	43.68	43.68	43.68	-0.07%	300
Jun 22, 2026	43.72	43.72	43.56	43.71	+0.41%	900
Jun 18, 2026	43.41	43.59	43.41	43.53	-0.59%	1.50K
Jun 17, 2026	43.79	43.79	43.79	43.79	0.00%	0
Jun 16, 2026	43.79	43.79	43.79	43.79	0.00%	0
Jun 15, 2026	43.79	43.79	43.79	43.79	0.00%	0
Jun 12, 2026	43.65	43.80	43.40	43.79	-0.36%	1.60K
Jun 11, 2026	43.95	43.95	43.95	43.95	0.00%	0
Jun 10, 2026	43.95	43.95	43.95	43.95	+0.80%	100
Jun 9, 2026	43.50	44.00	43.50	43.60	+0.23%	7.20K
Jun 8, 2026	43.25	43.50	43.25	43.50	0.00%	200
Jun 5, 2026	43.50	43.50	43.50	43.50	-0.57%	11.30K
Jun 4, 2026	43.50	43.75	43.50	43.75	-0.41%	1.30K
Jun 3, 2026	43.50	43.93	43.45	43.93	-0.02%	2.80K
Jun 2, 2026	43.48	43.94	43.48	43.94	0.00%	500
Jun 1, 2026	43.94	43.94	43.94	43.94	0.00%	0
May 29, 2026	43.50	43.94	43.50	43.94	0.00%	3.30K
May 28, 2026	43.94	43.94	43.94	43.94	0.00%	0
May 27, 2026	43.72	43.94	43.72	43.94	0.00%	200
May 26, 2026	43.47	43.94	43.47	43.94	0.00%	700
May 22, 2026	43.94	43.94	43.94	43.94	0.00%	0
May 21, 2026	43.93	43.94	43.38	43.94	0.00%	300
May 20, 2026	43.87	43.94	43.37	43.94	-0.14%	1.30K
May 19, 2026	43.48	44.00	43.40	44.00	0.00%	17.10K
May 18, 2026	43.90	44.00	43.80	44.00	+0.23%	600
May 15, 2026	43.49	43.90	43.49	43.90	-0.23%	2.00K
May 14, 2026	44.00	44.00	44.00	44.00	0.00%	0
May 13, 2026	43.55	44.00	43.48	44.00	+0.05%	3.80K
May 12, 2026	43.59	43.98	43.59	43.98	0.00%	800
May 11, 2026	43.79	43.98	43.79	43.98	0.00%	3.50K
May 8, 2026	43.98	43.98	43.98	43.98	0.00%	0
May 7, 2026	44.20	44.20	43.55	43.98	-0.39%	3.00K
May 6, 2026	44.03	46.00	44.03	44.15	0.00%	5.00K
May 5, 2026	44.15	44.15	44.15	44.15	0.00%	0
May 4, 2026	44.06	44.15	44.06	44.15	0.00%	300
May 1, 2026	43.76	44.15	43.76	44.15	0.00%	2.90K
Apr 30, 2026	43.92	44.15	43.75	44.15	-0.18%	700
Apr 29, 2026	44.23	44.23	44.23	44.23	0.00%	0
Apr 28, 2026	44.37	44.99	43.79	44.23	-1.54%	17.00K
Apr 27, 2026	44.25	45.09	43.55	44.92	-0.18%	900
Apr 24, 2026	45.00	45.00	45.00	45.00	+1.69%	200
Apr 23, 2026	44.80	46.00	44.00	44.25	-1.67%	2.30K
Apr 22, 2026	44.30	45.00	43.75	45.00	+0.45%	1.40K
Apr 21, 2026	44.27	44.80	44.27	44.80	-0.42%	3.50K
Apr 20, 2026	44.38	44.99	44.25	44.99	-0.02%	1.20K
Apr 17, 2026	43.80	45.00	43.75	45.00	+1.81%	5.30K
Apr 16, 2026	43.75	44.20	43.75	44.20	0.00%	1.50K
Apr 15, 2026	44.15	44.20	44.15	44.20	+1.07%	200
Apr 14, 2026	44.19	44.24	43.55	43.73	0.00%	5.10K
Apr 13, 2026	43.73	43.73	43.73	43.73	0.00%	0
Apr 10, 2026	43.75	44.00	43.40	43.73	0.00%	1.40K
Apr 9, 2026	43.48	43.99	43.11	43.73	+1.70%	2.00K
Apr 8, 2026	42.50	43.34	42.50	43.00	+2.38%	1.90K
Apr 7, 2026	41.00	42.00	41.00	42.00	+1.33%	2.60K
Apr 6, 2026	40.61	41.48	40.61	41.45	+2.60%	3.60K
Apr 2, 2026	40.50	41.50	40.25	40.40	-0.25%	2.00K
Apr 1, 2026	39.98	41.58	39.98	40.50	+1.30%	5.00K
Mar 31, 2026	39.98	39.98	38.85	39.98	+1.22%	1.60K
Mar 30, 2026	39.75	39.89	39.40	39.50	0.00%	5.40K
Mar 27, 2026	39.00	39.97	39.00	39.50	+0.20%	12.30K
Mar 26, 2026	39.41	39.42	39.00	39.42	+0.03%	800
Mar 25, 2026	38.00	39.49	38.00	39.41	+0.03%	10.30K
Mar 24, 2026	38.49	39.99	38.48	39.40	0.00%	1.80K
Mar 23, 2026	39.40	39.40	39.40	39.40	+2.05%	100
Mar 20, 2026	38.23	38.61	38.23	38.61	+2.01%	700
Mar 19, 2026	36.44	38.24	36.44	37.85	+4.04%	8.20K
Mar 18, 2026	36.30	36.40	36.30	36.38	-1.54%	2.10K
Mar 17, 2026	36.95	36.95	36.95	36.95	0.00%	0
Mar 16, 2026	36.95	36.95	36.95	36.95	0.00%	0
Mar 13, 2026	36.31	36.95	36.31	36.95	-1.10%	300
Mar 12, 2026	36.50	37.36	36.30	37.36	+1.25%	3.50K
Mar 11, 2026	37.02	37.40	36.50	36.90	-1.57%	12.10K
Mar 10, 2026	37.41	37.49	37.41	37.49	+0.21%	400
Mar 9, 2026	37.41	37.41	37.41	37.41	0.00%	0
Mar 6, 2026	37.41	37.41	37.41	37.41	0.00%	0
Mar 5, 2026	37.41	37.41	37.41	37.41	+1.11%	100
Mar 4, 2026	36.74	37.00	36.74	37.00	+0.71%	22.50K
Mar 3, 2026	37.00	37.48	36.38	36.74	-2.00%	2.00K
Mar 2, 2026	37.00	37.49	37.00	37.49	+0.64%	400
Feb 27, 2026	37.06	37.25	36.89	37.25	-1.61%	800
Feb 26, 2026	37.86	37.86	37.86	37.86	+1.39%	200
Feb 25, 2026	37.34	37.34	37.34	37.34	+0.57%	300
Feb 24, 2026	37.13	37.13	37.13	37.13	0.00%	0
Feb 23, 2026	37.35	37.35	37.13	37.13	-0.03%	300
Feb 20, 2026	37.65	37.69	37.14	37.14	-0.56%	800
Feb 19, 2026	37.42	37.75	37.35	37.35	-0.08%	600
Feb 18, 2026	37.38	37.38	37.38	37.38	0.00%	0
Feb 17, 2026	37.53	37.99	37.00	37.38	-1.63%	7.00K
Feb 13, 2026	37.90	38.00	37.90	38.00	0.00%	2.40K
Feb 12, 2026	37.77	38.00	37.52	38.00	+0.40%	3.10K
Feb 11, 2026	37.76	37.85	37.76	37.85	+0.24%	1.30K
Feb 10, 2026	38.00	38.00	37.76	37.76	0.00%	2.80K
Feb 9, 2026	37.76	37.76	37.76	37.76	0.00%	0
Feb 6, 2026	38.00	38.00	37.76	37.76	-0.08%	3.20K
Feb 5, 2026	37.76	38.00	37.76	37.79	+0.03%	1.30K
Feb 4, 2026	38.00	38.69	37.75	37.78	-0.58%	8.80K
Feb 3, 2026	38.00	38.05	37.55	38.00	0.00%	3.50K
Feb 2, 2026	38.36	38.36	37.52	38.00	+1.31%	3.30K
Jan 30, 2026	38.05	38.30	37.51	37.51	-1.39%	3.80K
Jan 29, 2026	38.04	38.04	38.04	38.04	+1.49%	300
Jan 28, 2026	36.61	38.27	36.61	37.48	+3.39%	5.30K
Jan 27, 2026	35.20	36.25	35.20	36.25	+2.98%	3.50K
Jan 26, 2026	35.20	35.20	35.20	35.20	0.00%	0
Jan 23, 2026	35.01	35.20	34.90	35.20	-0.14%	400
Jan 22, 2026	35.12	35.25	35.12	35.25	0.00%	400
Jan 21, 2026	35.12	35.25	35.12	35.25	0.00%	700
Jan 20, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 16, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 15, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 14, 2026	35.01	35.25	34.84	35.25	0.00%	1.80K
Jan 13, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 12, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 9, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 8, 2026	35.00	35.25	35.00	35.25	0.00%	300
Jan 7, 2026	34.69	35.25	34.69	35.25	0.00%	200
Jan 6, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 5, 2026	35.25	35.25	35.25	35.25	0.00%	0
Jan 2, 2026	35.25	35.25	34.70	35.25	+0.80%	600
Dec 31, 2025	34.97	34.97	34.97	34.97	0.00%	0
Dec 30, 2025	35.20	35.20	34.97	34.97	+0.03%	400
Dec 29, 2025	34.96	34.96	34.96	34.96	-0.11%	800
Dec 26, 2025	35.00	35.00	35.00	35.00	0.00%	0
Dec 24, 2025	35.00	35.00	35.00	35.00	0.00%	0
Dec 23, 2025	35.20	35.20	34.81	35.00	+0.86%	900
Dec 22, 2025	34.70	34.70	34.70	34.70	0.00%	0
Dec 19, 2025	34.70	34.70	34.70	34.70	0.00%	0
Dec 18, 2025	34.70	34.70	34.70	34.70	-0.14%	300
Dec 17, 2025	34.75	34.75	34.75	34.75	0.00%	0
Dec 16, 2025	34.75	34.75	34.75	34.75	+0.87%	200
Dec 15, 2025	34.67	34.67	34.00	34.45	-1.71%	4.70K
Dec 12, 2025	35.05	35.05	35.05	35.05	0.00%	0
Dec 11, 2025	35.12	35.12	35.00	35.05	-0.43%	3.10K
Dec 10, 2025	35.20	35.20	35.20	35.20	-0.09%	100
Dec 9, 2025	35.20	35.23	35.20	35.23	-0.20%	500
Dec 8, 2025	35.30	35.30	35.30	35.30	0.00%	0
Dec 5, 2025	35.25	35.30	35.25	35.30	0.00%	1.20K
Dec 4, 2025	35.30	35.30	35.30	35.30	0.00%	0
Dec 3, 2025	35.30	35.30	35.13	35.30	0.00%	1.20K
Dec 2, 2025	35.25	35.30	35.12	35.30	-0.11%	600
Dec 1, 2025	35.34	35.34	35.34	35.34	+0.26%	400
Nov 28, 2025	35.25	35.25	35.25	35.25	+0.11%	200
Nov 26, 2025	35.18	35.25	35.02	35.21	-0.11%	900
Nov 25, 2025	35.23	35.25	35.23	35.25	+0.06%	1.10K
Nov 24, 2025	35.01	35.23	34.75	35.23	+0.09%	1.60K
Nov 21, 2025	35.23	35.23	35.10	35.20	-0.14%	1.10K
Nov 20, 2025	35.25	35.25	35.25	35.25	+0.43%	200
Nov 19, 2025	35.10	35.10	35.10	35.10	0.00%	2.00K
Nov 18, 2025	35.11	35.11	35.10	35.10	-0.14%	400
Nov 17, 2025	35.15	35.15	35.15	35.15	0.00%	0
Nov 14, 2025	35.15	35.15	35.15	35.15	0.00%	0
Nov 13, 2025	35.30	35.30	35.00	35.15	-0.42%	7.00K
Nov 12, 2025	35.12	35.30	35.12	35.30	+0.09%	300
Nov 11, 2025	35.30	35.30	35.27	35.27	+0.48%	600
Nov 10, 2025	35.20	35.20	35.00	35.10	+0.29%	900
Nov 7, 2025	35.08	35.34	35.00	35.00	-0.60%	2.80K
Nov 6, 2025	35.21	35.21	35.21	35.21	0.00%	0
Nov 5, 2025	35.21	35.21	35.21	35.21	-0.03%	200
Nov 4, 2025	35.23	35.44	35.01	35.22	-0.03%	7.30K
Nov 3, 2025	35.23	35.23	35.23	35.23	0.00%	0
Oct 31, 2025	34.74	35.23	34.49	35.23	+1.41%	1.20K
Oct 30, 2025	34.74	35.43	34.56	34.74	0.00%	3.50K
Oct 29, 2025	34.74	35.25	34.52	34.74	0.00%	4.40K
Oct 28, 2025	34.64	34.75	34.16	34.74	0.00%	2.60K
Oct 27, 2025	34.74	34.74	34.74	34.74	0.00%	0
Oct 24, 2025	34.40	34.75	34.16	34.74	-0.34%	3.30K
Oct 23, 2025	34.86	34.86	34.86	34.86	0.00%	0
Oct 22, 2025	34.86	34.86	34.86	34.86	0.00%	0
Oct 21, 2025	34.86	34.86	34.86	34.86	0.00%	0
Oct 20, 2025	34.69	34.99	34.50	34.86	-0.40%	3.70K
Oct 17, 2025	34.90	35.00	34.68	35.00	0.00%	500
Oct 16, 2025	35.10	35.10	34.65	35.00	-1.10%	1.70K
Oct 15, 2025	35.39	35.39	35.39	35.39	0.00%	0
Oct 14, 2025	35.39	35.39	35.39	35.39	0.00%	0
Oct 13, 2025	35.39	35.39	35.39	35.39	0.00%	0
Oct 10, 2025	35.39	35.39	35.39	35.39	0.00%	0
Oct 9, 2025	35.25	35.39	34.78	35.39	—	1.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QNBC chart for longer ranges.