QNB Stock Price History, QNBC Historical Prices

Add to My Stocks
$46.8 $0.05 (0.11%) QNBC stock closing price Jun 22, 2018 (Closing)

View and download QNB stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and QNB P/E ratio data for the stock. The stock price was at a 5 year high of $49.79 on Jan 29, 2018 as seen from QNB stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 46.8 46.8 46.8 46.8 5,159 19.34 3.55
2018-06-19 46.8 46.8 46.8 46.8 125 19.34 3.55
2018-06-18 46.8 46.8 46.8 46.8 200 19.34 3.55
2018-06-15 46.8 46.8 46.8 46.8 100 19.34 3.55
2018-06-14 47 47 47 47 100 19.42 3.57
2018-06-13 47 47 46.8 46.8 403 19.34 3.55
2018-06-07 46.65 46.75 46.65 46.65 460 19.28 3.54
2018-06-04 0 0 0 46.25 50 - -
2018-06-01 0 0 0 46.25 0 - -
2018-05-31 46.25 46.25 46.25 46.25 333 19.11 3.51
2018-05-30 46.1 46.1 46.1 46.1 707 19.05 3.5
2018-05-29 0 0 0 46.05 0 - -
2018-05-25 0 0 0 46.05 0 - -
2018-05-24 46.05 46.05 46.05 46.05 150 19.03 3.5
2018-05-23 0 0 0 46 0 - -
2018-05-22 0 0 0 46 0 - -
2018-05-21 0 0 0 46 32 - -
2018-05-18 45.4 46 45.4 46 477 19.01 3.49
2018-05-17 0 0 0 45.5 60 - -
2018-05-16 45.5 45.5 45.5 45.5 1,500 18.8 3.45
2018-05-15 45.8 45.8 45.8 45.8 506 18.93 3.48
2018-05-14 45.3 45.75 45.3 45.75 2,325 18.91 3.47
2018-05-11 45.15 45.3 45.15 45.3 10,700 18.72 3.44
2018-05-10 0 0 0 45 0 - -
2018-05-09 45 45 45 45 235 18.6 3.42
2018-05-08 45.05 45.5 45 45 3,580 18.6 3.42
2018-05-07 45.05 45.05 45.05 45.05 2,359 18.62 3.42
2018-05-04 0 0 0 45.05 0 - -
2018-05-03 45.05 45.05 44.7 45.05 4,019 18.62 3.42
2018-05-02 0 0 0 45 0 - -
2018-05-01 0 0 0 45 0 - -
2018-04-30 0 0 0 45 0 - -
2018-04-27 0 0 0 45 0 - -
2018-04-26 0 0 0 45 0 - -
2018-04-25 44.75 45 44.75 45 493 18.6 3.42
2018-04-24 44.65 44.75 44.55 44.75 2,510 18.65 3.42
2018-04-23 0 0 0 44.55 0 - -
2018-04-20 44.55 44.55 44.55 44.55 1,083 18.56 3.41
2018-04-19 0 0 0 44.65 0 - -
2018-04-18 44.55 44.65 44.55 44.65 2,502 18.6 3.41
2018-04-17 0 0 0 44.5 0 - -
2018-04-16 0 0 0 44.5 0 - -
2018-04-13 0 0 0 44.5 20 - -
2018-04-12 44.4 44.5 44.4 44.5 2,236 18.54 3.4
2018-04-11 0 0 0 44.2 0 - -
2018-04-10 0 0 0 44.2 25 - -
2018-04-09 44.2 44.2 44.2 44.2 100 18.42 3.38
2018-04-06 44.25 44.25 44.1 44.1 200 18.38 3.37
2018-04-05 44.25 44.25 44.1 44.1 200 18.38 3.37
2018-04-04 44.1 44.1 44.1 44.1 3,428 18.38 3.37
2018-04-03 0 0 0 44.05 0 - -
2018-04-02 44.05 44.05 44.05 44.05 204 18.35 3.37
2018-03-30 0 0 0 44.05 0 - -
2018-03-29 44.1 44.1 44.05 44.05 1,027 18.35 3.37
2018-03-28 44.3 44.3 44.1 44.1 2,074 18.38 3.37
2018-03-27 45 45 44.5 44.5 2,100 18.54 3.4
2018-03-26 44.3 44.3 44.3 44.3 180 18.46 3.39
2018-03-23 44.5 44.5 44.5 44.5 1,700 18.54 3.4
2018-03-22 0 0 0 44.5 0 - -
2018-03-21 0 0 0 44.5 0 - -
2018-03-20 44.5 44.5 44.5 44.5 550 18.54 3.4
2018-03-19 44.5 44.5 44.5 44.5 50 18.54 3.4
2018-03-16 44.5 44.5 44.5 44.5 880 18.54 3.4
2018-03-15 0 0 0 45 0 - -
2018-03-14 0 0 0 45 0 - -
2018-03-13 45 45 45 45 100 18.75 3.44
2018-03-12 44.3 44.3 44.3 44.3 200 18.46 3.39
2018-03-09 44.25 44.75 44.75 44.75 1,331 18.65 3.42
2018-03-08 43.75 44 43.75 44 775 18.33 3.36
2018-03-07 44 44 44 44 20 18.33 3.36
2018-03-06 43.76 43.76 43.76 43.76 3 18.23 3.35
2018-03-05 44 43.75 43.7 43.75 19,271 18.23 3.34
2018-03-02 43.7 43.75 43.7 43.75 6,364 18.23 3.34
2018-03-01 43.7 43.7 43.7 43.7 200 18.21 3.34
2018-02-28 0 0 0 43.72 0 - -
2018-02-27 43.95 43.9 43.72 43.72 306 18.22 3.34
2018-02-26 43.95 43.95 43.94 43.95 5,220 18.31 3.36
2018-02-23 43.89 43.89 43.89 43.89 5,100 18.29 3.36
2018-02-22 43.8 43.8 43.8 43.8 18,000 18.25 3.35
2018-02-21 43.75 43.75 43.75 43.75 10,000 18.23 3.34
2018-02-20 43.67 44 43.67 43.67 1,517 18.2 3.34
2018-02-19 0 0 0 43.75 0 - -
2018-02-16 0 0 0 43.75 0 - -
2018-02-15 43.8 43.8 43.75 43.75 440 18.23 3.34
2018-02-14 43.9 43.9 43.9 43.9 10,000 18.29 3.36
2018-02-13 44 44 44 44 200 18.33 3.36
2018-02-12 44.1 44.1 44 44 2,012 18.33 3.36
2018-02-09 44.75 44.75 44.5 44.5 600 18.54 3.4
2018-02-08 45.05 45.05 44.75 44.93 4,260 18.72 3.43
Get more Data

QNB Stock History Chart

View QNBC PE ratio, PS ratio stocks charts and compare with peers.
QNBC Chart
Note: Compare QNB stock price history with the index and industry peers.

QNB Stock Price History: Past 5 years

Max Stock Price49.79Jan 29,2018
Min Stock Price23.98Sep 11,2013
Avg Stock Price32.64

QNB Historical PE ratio: Past 5 years

Max PE Ratio20.63Jan 31,2018
Min PE Ratio8.55Jun 24,2013
Avg PE Ratio12.55

QNB Historical PS ratio: Past 5 years

Max PS Ratio3.99Jan 29,2018
Min PS Ratio2.05Jun 24,2013
Avg PS Ratio2.8

QNBC Industry Peers

Company Price Change (%)
Malvern Bancorp (MLVF)26.90.2 (0.75%)
First United (FUNC)22.50.8 (3.43%)
First Commonwealth Financial Corp (FCF)16.10.09 (0.56%)
National Penn Bancshares (NPBC)10.720 (0%)
Dnb Financial (DNBF)350.25 (0.72%)
Emclaire (EMCF)34.30 (0%)
American Bank (AMBK)120 (0%)

We provide QNB share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick QNB stock analysis. The price and volume changes on a daily basis is provided in the QNB stock price history. A large fluctuation in price and volume indicates a highly volatile stock. QNBC stock saw an opening price of $46.8, and a closing price of $46.8 on Jun 22, 2018. Looking at QNB stock history data, the P/S ratio was at a low of 2.05 on Jun 24, 2013.