Nasdaq · QNBC · stock
Qnb Corp. (QNBC) stock price history
Every Nasdaq trading session of Qnb Corp. from Jun 10, 2003 to Sep 28, 2026: 5,847 daily bars, adjusted for splits and dividends, with minute bars from Aug 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QNBC adjusted close, 2003 to 2026
- $45.79
- All time high, 2026
- $45.94
- 52 week high, $33.14 low
- 5,847
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
QNBC key facts
- Qnb Corp. (QNBC) closed at $45.64 on Sep 28, 2026 on Nasdaq.
- QNBC's all time high close is $45.79, set on Sep 25, 2026; its all time low close is $7.31 on Jul 15, 2008.
- QNBC's 52 week range is $33.14 to $45.94.
- QNBC returned +32.9% over the year to Sep 28, 2026 and +52.8% over five years.
- Over ten years QNBC returned +105%, +7.5% a year compounded.
- QNBC's deepest drawdown was -52.3% from Nov 6, 2003 to Jul 15, 2008.
- DataCedar holds 5,847 daily sessions of QNBC history from Jun 10, 2003 and minute bars from Aug 14, 2026, adjusted for splits and dividends, served by the API under a key.
QNBC price chart, 2003 to 2026
QNBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +4.4% |
| 6 months | +16.6% |
| Year to date | +33.1% |
| 1 year | +32.9% |
| 3 years | +121.3% |
| 5 years | +52.8% |
| 10 years | +105.3% |
| Since Jun 10, 2003 | +399.3% |
| Compound annual growth, 23.3 years | +7.1% |
QNBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.79 on Sep 25, 2026
- All time low close
- $7.31 on Jul 15, 2008
- 52 week high
- $45.94 on Sep 25, 2026
- 52 week low
- $33.14 on Oct 24, 2025
- Deepest drawdown
- -52.3% from Nov 6, 2003 to Jul 15, 2008, recovered Feb 24, 2014
- Best single session
- +17.9% on Mar 8, 2011
- Worst single session
- -15.8% on Jul 15, 2008
- Volatility, 1 year annualised
- 11.8%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2003
- 5.0×
- Best calendar year
- 2024, +38%
- Worst calendar year
- 2008, -24%
QNBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 10, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.57 | $45.94 | $34.02 | $45.64 | +33.1% | 761K | 169 |
| 2025 | $31.91 | $34.93 | $30.39 | $34.30 | +7.7% | 335.3K | 250 |
| 2024 | $23.09 | $31.92 | $19.30 | $31.85 | +37.9% | 386.4K | 252 |
| 2023 | $22.06 | $26.56 | $18.42 | $23.09 | +4.7% | 510.8K | 250 |
| 2022 | $28.61 | $30.77 | $21.09 | $22.06 | -23.3% | 369K | 251 |
| 2021 | $24.81 | $31.37 | $23.86 | $28.77 | +16.7% | 395.9K | 252 |
| 2020 | $28.43 | $28.50 | $19.32 | $24.65 | -13.3% | 446.1K | 253 |
| 2019 | $27.08 | $28.68 | $25.66 | $28.43 | +4.0% | 231.9K | 252 |
| 2018 | $30.95 | $34.50 | $27.33 | $27.33 | -10.8% | 306.9K | 251 |
| 2017 | $23.96 | $30.64 | $23.96 | $30.64 | +27.9% | 244.7K | 251 |
| 2016 | $20.39 | $24.56 | $19.03 | $23.96 | +17.9% | 251.3K | 252 |
| 2015 | $17.68 | $21.09 | $17.40 | $20.33 | +15.0% | 163.6K | 252 |
| 2014 | $15.11 | $17.84 | $14.96 | $17.68 | +17.5% | 257.2K | 252 |
| 2013 | $13.34 | $15.32 | $13.09 | $15.05 | +12.8% | 221.8K | 252 |
| 2012 | $11.98 | $14.23 | $11.55 | $13.34 | +9.9% | 137.7K | 250 |
| 2011 | $10.29 | $15.05 | $10.21 | $12.14 | +16.5% | 127.7K | 252 |
| 2010 | $8.68 | $11.31 | $8.19 | $10.42 | +23.5% | 192K | 252 |
| 2009 | $8.21 | $9.25 | $7.51 | $8.43 | +2.7% | 196.6K | 252 |
| 2008 | $10.83 | $11.71 | $7.04 | $8.21 | -24.2% | 230.7K | 253 |
| 2007 | $10.69 | $11.83 | $9.59 | $10.83 | -0.3% | 176.8K | 251 |
| 2006 | $11.14 | $11.61 | $10.19 | $10.86 | -2.5% | 287.2K | 251 |
| 2005 | $13.66 | $13.66 | $11.06 | $11.14 | -16.0% | 183.7K | 252 |
| 2004 | $13.43 | $13.90 | $12.00 | $13.26 | -1.3% | 180.6K | 252 |
| 2003 | $8.99 | $15.34 | $8.90 | $13.43 | n/a | 84.5K | 143 |
QNBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.64 | +1.2% |
| August 2026 | $45.10 | +4.2% |
| July 2026 | $43.30 | -1.3% |
| June 2026 | $43.85 | +0.7% |
| May 2026 | $43.55 | -0.5% |
| April 2026 | $43.76 | +10.4% |
| March 2026 | $39.63 | +8.5% |
| February 2026 | $36.53 | -0.7% |
| January 2026 | $36.79 | +7.3% |
| December 2025 | $34.30 | +0.3% |
| November 2025 | $34.20 | +0.1% |
| October 2025 | $34.18 | -0.1% |
About the QNBC data
Daily bars. 5,847 sessions from Jun 10, 2003 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QNBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
QNBC share price history
