QNB(QNBC)
$47.41-0.20 (-0.42%)
QNBC
QNB historical prices
$47.41
At close:-0.20 (-0.42%)
Want to see QNBC full AI Analyst Report?
QNB (QNBC) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.60 | 47.98 | 47.17 | 47.41 | 47.41 | -0.42% | 484,791 | 17.88 |
| Nov 10, 2026 | 47.67 | 48.01 | 47.49 | 47.61 | 47.61 | +0.32% | 37,599 | 1.42 |
| Nov 09, 2026 | 47.80 | 48.15 | 47.39 | 47.40 | 47.40 | -0.13% | 61,401 | 2.40 |
| Nov 06, 2026 | 46.92 | 48.12 | 46.92 | 47.46 | 47.46 | +1.17% | 24,994 | 0.99 |
| Nov 05, 2026 | 47.70 | 48.26 | 46.40 | 46.91 | 46.91 | -1.14% | 73,439 | 3.05 |
| Nov 04, 2026 | 47.65 | 48.36 | 47.38 | 47.45 | 47.45 | +0.08% | 83,666 | 3.68 |
| Nov 03, 2026 | 47.58 | 47.78 | 47.36 | 47.41 | 47.41 | -0.11% | 62,955 | 2.90 |
| Nov 02, 2026 | 47.37 | 48.75 | 47.37 | 47.46 | 47.46 | +0.72% | 47,903 | 2.28 |
| Oct 30, 2026 | 47.38 | 47.40 | 46.59 | 47.12 | 47.12 | -0.04% | 35,644 | 1.75 |
| Oct 29, 2026 | 47.29 | 47.82 | 47.01 | 47.14 | 47.14 | -0.32% | 78,102 | 4.03 |
| Oct 28, 2026 | 46.93 | 47.56 | 46.55 | 47.29 | 47.29 | +1.57% | 65,816 | 3.53 |
| Oct 27, 2026 | 46.14 | 46.81 | 45.75 | 46.56 | 46.56 | +1.22% | 69,796 | 3.98 |
| Oct 26, 2026 | 46.23 | 46.32 | 45.97 | 46.00 | 46.00 | +0.02% | 51,463 | 3.05 |
| Oct 23, 2026 | 46.09 | 46.55 | 45.85 | 45.99 | 45.99 | +0.20% | 58,645 | 3.67 |
| Oct 22, 2026 | 46.08 | 46.10 | 45.74 | 45.90 | 45.90 | +0.07% | 37,768 | 2.45 |
| Oct 21, 2026 | 45.99 | 46.33 | 45.75 | 45.87 | 45.87 | -0.04% | 34,698 | 2.33 |
| Oct 20, 2026 | 45.86 | 46.15 | 45.68 | 45.89 | 45.89 | +0.39% | 82,807 | 6.11 |
| Oct 19, 2026 | 45.94 | 45.95 | 45.70 | 45.71 | 45.71 | +0.02% | 11,931 | 0.89 |
| Oct 16, 2026 | 46.00 | 46.20 | 45.69 | 45.70 | 45.70 | -0.11% | 16,963 | 1.29 |
| Oct 15, 2026 | 46.05 | 46.05 | 45.60 | 45.75 | 45.75 | -0.11% | 22,961 | 1.79 |
| Oct 14, 2026 | 46.00 | 46.28 | 45.79 | 45.80 | 45.80 | -0.56% | 16,733 | 1.33 |
| Oct 13, 2026 | 46.35 | 46.50 | 45.92 | 46.06 | 46.06 | -0.32% | 26,943 | 2.22 |
| Oct 12, 2026 | 46.30 | 46.48 | 46.13 | 46.21 | 46.21 | -0.09% | 45,856 | 4.02 |
| Oct 09, 2026 | 46.31 | 46.60 | 46.08 | 46.25 | 46.25 | +0.22% | 34,429 | 3.13 |
| Oct 08, 2026 | 45.41 | 46.50 | 45.19 | 46.15 | 46.15 | +1.63% | 49,571 | 4.82 |
| Oct 07, 2026 | 45.50 | 45.60 | 45.30 | 45.41 | 45.41 | -0.33% | 23,138 | 2.30 |
| Oct 06, 2026 | 45.39 | 45.59 | 45.10 | 45.56 | 45.56 | +1.00% | 15,235 | 1.55 |
| Oct 05, 2026 | 45.69 | 45.70 | 45.00 | 45.11 | 45.11 | -1.10% | 45,899 | 5.02 |
| Oct 02, 2026 | 45.65 | 45.70 | 45.55 | 45.61 | 45.61 | +0.37% | 7,432 | 0.81 |
| Oct 01, 2026 | 45.69 | 45.70 | 45.12 | 45.44 | 45.44 | -0.37% | 14,330 | 1.60 |
| Sep 30, 2026 | 45.79 | 45.80 | 45.61 | 45.61 | 45.61 | -0.18% | 17,567 | 2.02 |
| Sep 29, 2026 | 45.60 | 45.90 | 45.60 | 45.69 | 45.69 | +0.11% | 31,357 | 3.83 |
| Sep 28, 2026 | 45.89 | 45.89 | 45.59 | 45.64 | 45.64 | -0.33% | 23,797 | 3.04 |
| Sep 25, 2026 | 45.60 | 45.94 | 45.48 | 45.79 | 45.79 | +0.53% | 32,552 | 4.46 |
| Sep 24, 2026 | 45.75 | 45.78 | 45.51 | 45.55 | 45.55 | +0.22% | 10,599 | 1.49 |
| Sep 23, 2026 | 45.59 | 45.59 | 45.45 | 45.45 | 45.45 | -0.22% | 14,602 | 2.10 |
| Sep 22, 2026 | 45.51 | 45.75 | 45.50 | 45.55 | 45.55 | -0.02% | 15,667 | 2.29 |
| Sep 21, 2026 | 45.75 | 45.77 | 45.55 | 45.56 | 45.56 | -0.39% | 11,589 | 1.69 |
| Sep 18, 2026 | 45.00 | 45.90 | 45.00 | 45.74 | 45.74 | +1.64% | 21,125 | 3.23 |
| Sep 17, 2026 | 44.95 | 45.00 | 44.85 | 45.00 | 45.00 | +0.33% | 8,975 | 1.40 |
| Sep 16, 2026 | 44.94 | 44.98 | 44.75 | 44.85 | 44.85 | +0.20% | 13,334 | 2.15 |
| Sep 15, 2026 | 44.91 | 44.91 | 44.75 | 44.76 | 44.76 | -0.31% | 8,535 | 1.40 |
| Sep 14, 2026 | 44.95 | 44.99 | 44.85 | 44.90 | 44.90 | -0.11% | 4,799 | 0.80 |
| Sep 11, 2026 | 44.83 | 45.15 | 44.83 | 44.95 | 44.95 | +0.76% | 6,488 | 1.10 |
| Sep 10, 2026 | 45.25 | 45.25 | 44.91 | 45.00 | 44.61 | -0.55% | 15,137 | 2.67 |
| Sep 09, 2026 | 45.36 | 45.39 | 45.20 | 45.25 | 44.86 | 0.00% | 3,739 | 0.66 |
| Sep 08, 2026 | 45.39 | 45.39 | 45.00 | 45.25 | 44.86 | -0.11% | 12,599 | 2.32 |
| Sep 07, 2026 | 45.35 | 45.44 | 45.20 | 45.30 | 44.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.35 | 45.44 | 45.20 | 45.30 | 44.91 | +0.11% | 15,457 | 2.91 |
| Sep 03, 2026 | 45.25 | 45.35 | 45.25 | 45.25 | 44.86 | +0.11% | 8,293 | 1.60 |
