QNB Stock Price History, QNBC Historical Prices

Add to My Stocks
$40.6 $0 (0%) QNBC stock closing price Aug 16, 2017 (Closing)

View and download QNB stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with QNB price earnings ratio, and the price to sales ratio are available in this historical stock price data. The QNB stock price history chart shows that the stock price was at a high of 42.1 on 24 May, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1540.6040.6040.6040.60102814.253.36
2017-08-1440.6040.6040.6040.6017014.253.36
2017-08-0940.6040.6040.6040.6022014.253.36
2017-08-0440.6040.6040.6040.6035514.253.36
2017-07-3140.6040.6040.6040.6015714.603.46
2017-07-2840.5540.5540.5540.5522014.593.45
2017-07-2740.7040.7040.7040.7010114.643.46
2017-07-2540.7540.7540.7540.75100014.663.47
2017-07-2440.7540.7540.7540.7540014.663.47
2017-07-1940.7540.7540.7540.7520014.663.47
2017-07-1440.7040.7040.7040.7034014.643.46
2017-07-1340.6040.6040.6040.6032514.603.46
2017-07-1240.6040.6040.6040.6035314.603.46
2017-07-1040.5540.5540.5540.5520014.593.45
2017-07-0740.5041.5040.5041.5023614.933.53
2017-07-0640.5040.5040.5040.5021014.573.45
2017-07-050.000.000.0040.330N/AN/A
2017-07-030.000.000.0040.330N/AN/A
2017-06-3040.3040.3340.3040.33566014.513.43
2017-06-2940.3540.3540.3540.35174814.513.43
2017-06-2840.3040.3040.3040.3050914.503.43
2017-06-2740.5040.5340.2340.23215814.473.42
2017-06-2640.7540.7540.3540.354944014.513.43
2017-06-2341.5541.5540.7640.7690014.663.47
2017-06-2241.5541.5541.5541.5510014.953.54
2017-06-2141.7541.7541.7541.7547015.023.55
2017-06-200.000.000.0041.190N/AN/A
2017-06-190.000.000.0041.190N/AN/A
2017-06-160.000.000.0041.196N/AN/A
2017-06-150.000.000.0041.190N/AN/A
2017-06-140.000.000.0041.1977N/AN/A
2017-06-1341.5041.5041.5041.5092514.933.53
2017-06-1241.5041.5041.5041.50224214.933.53
2017-06-0941.5041.5041.5041.5061014.933.53
2017-06-0840.7041.8940.7041.89126915.073.57
2017-06-0740.6040.7040.6040.7091414.643.46
2017-06-0640.6040.6040.6040.6020014.603.46
2017-06-050.000.000.0040.553N/AN/A
2017-06-020.000.000.0040.550N/AN/A
2017-06-010.000.000.0040.550N/AN/A
2017-05-3140.5540.5540.5540.5510014.593.45
2017-05-3041.9041.9041.9041.9030015.073.57
2017-05-290.000.000.0042.000N/AN/A
2017-05-260.000.000.0042.000N/AN/A
2017-05-2542.0042.0042.0042.00713115.113.57
2017-05-2442.1042.1042.1042.1015015.143.58
2017-05-230.000.000.0042.000N/AN/A
2017-05-220.000.000.0042.0010N/AN/A
2017-05-1941.9042.0041.9042.0032515.113.57
2017-05-1841.2741.3541.2741.35104514.873.52
2017-05-170.000.000.0041.2580N/AN/A
2017-05-160.000.000.0041.250N/AN/A
2017-05-1541.2541.2541.2541.2551314.843.51
2017-05-1240.9541.2540.9541.2530014.843.51
2017-05-1140.7540.9540.7540.95373014.733.49
2017-05-100.000.000.0040.700N/AN/A
2017-05-0940.7040.7040.7040.7040014.643.46
2017-05-0840.5040.5040.5040.5010014.573.45
2017-05-0540.7040.7040.5040.5080014.573.45
2017-05-0440.1540.1540.1540.1510014.443.42
2017-05-030.000.000.0040.000N/AN/A
2017-05-020.000.000.0040.0019N/AN/A
2017-05-0139.6540.0039.6540.00348814.393.40
2017-04-280.000.000.0039.500N/AN/A
2017-04-2739.2539.5039.2539.50450514.213.36
2017-04-2639.0039.2539.0039.2592414.123.34
2017-04-2539.0039.0039.0039.0016014.893.41
2017-04-2438.6538.6538.6538.65295914.753.38
2017-04-210.000.000.0038.850N/AN/A
2017-04-200.000.000.0038.850N/AN/A
2017-04-190.000.000.0038.851N/AN/A
2017-04-180.000.000.0038.850N/AN/A
2017-04-1738.7538.8538.7538.8530513.983.30
2017-04-140.000.000.0038.750N/AN/A
2017-04-1338.7538.7538.7538.7515013.943.29
2017-04-1238.8538.8538.7538.7543013.943.29
2017-04-1138.7538.8538.7538.8530013.983.30
2017-04-1038.4538.7538.4538.601803413.893.28
2017-04-0738.5038.6038.5038.6060013.893.28
2017-04-0638.4938.4938.4938.4921013.853.27
2017-04-0538.3538.3538.3538.35370013.803.25
2017-04-0438.1538.4238.1538.35681713.803.25
2017-04-0338.1538.1538.1538.15203113.723.24
2017-03-3138.1538.1538.1538.15156613.723.24
2017-03-3038.1538.1538.1538.15340313.723.24
2017-03-290.000.000.0038.150N/AN/A
2017-03-2838.1538.1538.1538.1590013.723.24
2017-03-2738.3038.3038.1538.15220013.723.24
2017-03-2438.2038.2038.2038.20445613.743.24
Get more Data

QNB Stock 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 Historical Prices: Past 5 years

Max Stock Price 42.1 May 24,2017
Min Stock Price 22.76 Aug 17,2012
Avg Stock Price 29.26

QNB Historical PE ratio: Past 5 years

Max PE Ratio 15.14 May 24,2017
Min PE Ratio 7.9 Aug 17,2012
Avg PE Ratio 11.02

QNB Historical PS ratio: Past 5 years

Max PS Ratio 3.58 May 24,2017
Min PS Ratio 1.81 Aug 17,2012
Avg PS Ratio 2.53

QNBC Industry Peers

Company Price Change (%)
Sussex Bancorp (SBBX)23.80 (0%)
Franklin Financials (FRAF)33.250.55 (1.68%)
Customers Bancorp (CUBI)28.570.01 (0.03%)
Fnb Corp (FNB)13.110.02 (0.15%)
Fulton Financial (FULT)17.350.1 (0.57%)
First Commonwealth Financial Corp (FCF)12.760.02 (0.16%)
National Penn Bancshares (NPBC)10.720 (0%)

QNB historical quotes helps an investor analyze a company's history and do 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 closed at 40.6 and traded with a volume of 1028 on the last trading day. Looking at QNB stock market history data, the P/S ratio was at a low of 1.34 on 01 Feb, 2010. .