QNB Stock Price History, QNBC Historical Prices

Add to My Stocks
$43.75 $0 (0%) QNBC stock closing price Feb 16, 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
2018-02-14 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
2018-02-05 46.25 46.25 46.25 46.25 250 19.27 3.54
2018-02-01 49 49 47.5 47.5 1,274 16.27 3.81
2018-01-31 49.5 49.5 49.5 49.5 100 16.95 3.97
2018-01-30 50 50 46.1 47 17,180 16.1 3.77
2018-01-29 48.5 49.79 49.79 49.79 290 17.05 3.99
2018-01-25 45.9 46.11 45.9 46.01 11,714 15.76 3.69
2018-01-23 45.75 45.75 45.75 45.75 120 15.67 3.67
2018-01-22 45.1 45.1 45.1 45.1 264 15.45 3.61
2018-01-03 44.45 44.8 44.45 44.8 10,291 15.34 3.59
2018-01-02 44.35 44.85 44.85 44.85 1,088 15.36 3.59
2017-12-29 44.5 44.5 44.5 44.5 99 15.24 3.57
2017-12-28 44.33 44.33 44.33 44.33 48 15.18 3.55
2017-12-27 44.38 44.4 44.39 44.4 218 15.21 3.56
2017-12-26 44.38 44.38 44.38 44.38 100 15.2 3.56
2017-12-22 44.33 44.35 44.33 44.35 1,392 15.19 3.55
2017-12-20 44.31 44.31 44.31 44.31 30 15.18 3.55
2017-12-14 44.15 44.2 44.15 44.2 4,200 15.14 3.54
2017-12-13 44.15 44.27 44.15 44.2 10,085 15.14 3.54
2017-12-06 44.05 44.05 44.05 44.05 100 15.09 3.53
2017-12-05 44.05 44.05 44.05 44.05 484 15.09 3.53
2017-12-04 0 0 0 44.15 0 - -
2017-12-01 0 0 0 44.15 0 - -
2017-11-30 43.85 44.15 43.85 44.15 1,150 15.12 3.54
2017-11-29 43.5 43.75 43.5 43.65 945 14.95 3.5
2017-11-28 43.5 43.5 43.3 43.3 200 14.83 3.47
2017-11-27 43.1 43.1 43.1 43.1 300 14.76 3.45
2017-11-24 0 0 0 43.05 0 - -
2017-11-23 0 0 0 43.05 0 - -
2017-11-22 0 0 0 43.05 15 - -
2017-11-21 43.5 43.5 43.05 43.05 200 14.74 3.45
2017-11-20 43.25 43.25 43 43.25 700 14.81 3.47
2017-11-17 42.98 43.25 42.94 43.25 735 14.81 3.47
2017-11-16 0 0 0 42.85 0 - -
2017-11-15 42.85 42.85 42.85 42.85 209 14.68 3.43
2017-11-14 42.88 42.88 42.88 42.88 200 14.69 3.44
2017-11-13 0 0 0 42.8 0 - -
2017-11-10 42.8 42.8 42.8 42.8 460 14.66 3.43
2017-11-09 42.8 42.8 42.78 42.78 200 14.65 3.43
2017-11-08 0 0 0 42.7 0 - -
2017-11-07 42.65 42.7 42.65 42.7 1,438 14.62 3.42
2017-11-06 42.7 42.7 42.7 42.7 100 14.62 3.42
2017-11-03 42.7 42.7 42.65 42.65 2,204 14.61 3.42
2017-11-02 0 0 0 42.6 0 - -
2017-11-01 42.6 42.6 42.6 42.6 124 14.59 3.41
2017-10-31 42.3 42.48 42.3 42.48 700 14.55 3.4
2017-10-30 42.25 42.3 42.25 42.3 576 14.49 3.39
2017-10-27 0 0 0 42.25 0 - -
2017-10-26 0 0 0 42.25 0 - -
2017-10-25 42 42.25 42 42.25 200 14.47 3.39
2017-10-24 0 0 0 41.5 0 - -
2017-10-23 41.2 41.5 41.2 41.5 200 14.56 3.44
2017-10-20 40.9 41 40.9 41 600 14.39 3.39
2017-10-19 40.9 40.9 40.9 40.9 100 14.35 3.39
2017-10-18 40.85 40.85 40.85 40.85 500 14.33 3.38
2017-10-17 0 0 0 40.75 54 - -
2017-10-16 0 0 0 40.75 0 - -
2017-10-13 0 0 0 40.75 0 - -
2017-10-12 40.75 40.75 40.75 40.75 106 14.3 3.37
2017-10-11 40.8 40.8 40.8 40.8 250 14.32 3.38
2017-10-10 40.7 40.75 40.7 40.75 300 14.3 3.37
2017-10-09 0 0 0 40.6 11 - -
2017-10-06 40.6 40.6 40.6 40.6 301 14.25 3.36
2017-10-05 0 0 0 40.6 10 - -
2017-10-04 0 0 0 40.6 0 - -
2017-10-03 0 0 0 40.6 33 - -
2017-10-02 40.6 40.6 40.6 40.6 101 14.25 3.36
2017-09-29 40.54 40.54 40.54 40.54 140 14.23 3.36
2017-09-28 40.54 40.54 40.54 40.54 541 14.23 3.36
2017-09-27 40.49 40.5 40.49 40.5 479 14.21 3.35
2017-09-26 0 0 0 40.4 0 - -
2017-09-25 40.49 40.49 40.4 40.4 600 14.18 3.34
2017-09-22 0 0 0 40.49 0 - -
2017-09-21 0 0 0 40.49 0 - -
2017-09-20 40.49 40.49 40.49 40.49 375 14.21 3.35
2017-09-19 40.35 40.35 40.35 40.35 300 14.16 3.34
2017-09-18 0 0 0 40.04 0 - -
2017-09-15 0 0 0 40.04 1 - -
2017-09-14 0 0 0 40.04 0 - -
2017-09-13 40.35 40.35 40.35 40.35 174 14.16 3.34
2017-09-12 0 0 0 40.25 0 - -
2017-09-11 0 0 0 40.25 0 - -
2017-09-08 40.4 40.4 40.25 40.25 2,370 14.12 3.33
2017-09-07 40.5 40.5 40.5 40.5 236 14.21 3.35
2017-09-06 40.5 40.5 40.5 40.5 116 14.21 3.35
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 Price23.3Feb 15,2013
Avg Stock Price31.2

QNB Historical PE ratio: Past 5 years

Max PE Ratio19.27Feb 05,2018
Min PE Ratio8.18Feb 15,2013
Avg PE Ratio11.77

QNB Historical PS ratio: Past 5 years

Max PS Ratio3.99Jan 29,2018
Min PS Ratio1.94Feb 15,2013
Avg PS Ratio2.7

QNBC Industry Peers

Company Price Change (%)
1st Constitution Bancorp (FCCY)19.30.1 (0.52%)
First Keystone (FKYS)26.650 (0%)
First Commonwealth Financial Corp (FCF)14.440.15 (1.05%)
National Penn Bancshares (NPBC)10.720 (0%)
Dnb Financial (DNBF)33.61.2 (3.7%)
Emclaire (EMCF)33.50 (0%)
American Bank (AMBK)11.60.35 (3.11%)

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 $0, and a closing price of $43.75 on Feb 16, 2018. Looking at QNB stock history data, the P/S ratio was at a low of 1.94 on Feb 15, 2013.