Quaint Oak Bancorp Stock Price History, QNTO Historical Prices

Add to My Stocks
$13 $0.1 (0.76%) QNTO stock closing price Feb 16, 2018 (Closing)

The 10 year data of Quaint Oak Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Quaint Oak Bancorp P/E ratio, and PS ratio. The Quaint Oak Bancorp stock price history chart shows that the stock price was at a high of $13.85 on Feb 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 13 13 13 13 200 17.57 1.72
2018-02-15 13.1 13.1 13.1 13.1 600 17.7 1.74
2018-02-13 13 13 13 13 1 17.57 1.72
2018-02-12 13.11 13.11 13.11 13.11 500 17.72 1.74
2018-02-09 13 13.11 13.11 13.11 453 17.72 1.74
2018-02-08 13.1 13.1 13.1 13.1 1,000 17.7 1.74
2018-02-07 13.25 13.25 13.25 13.25 2,600 17.91 1.76
2018-02-06 13.2 13.2 13.2 13.2 1,000 17.84 1.75
2018-02-05 13 13 13 13 21 17.57 1.72
2018-02-01 13.15 13.85 13.35 13.85 301 15.74 1.94
2018-01-31 13.1 13.1 13.05 13.05 11,717 14.83 1.82
2018-01-30 13.25 13.25 13.18 13.18 200 14.97 1.84
2018-01-29 13.35 13.85 13 13 4,433 14.77 1.82
2018-01-26 13.35 13.84 13.35 13.84 2,002 15.73 1.93
2018-01-23 13.05 13.1 13 13.1 6,000 14.89 1.83
2018-01-22 13.18 13.18 13.18 13.18 1 14.97 1.84
2018-01-19 13.2 13.2 13.2 13.2 3,100 15 1.84
2018-01-18 13.1 13.2 13 13.15 19,984 14.94 1.84
2018-01-04 13 13 13 13 83 14.77 1.82
2018-01-02 13.5 13.4 13.3 13.4 1,007 15.23 1.87
2017-12-29 13 13 13 13 10,607 14.77 1.82
2017-12-28 13.25 13.25 13.1 13.1 9,200 14.89 1.83
2017-12-11 13.25 13.25 13.25 13.25 2,110 15.06 1.85
2017-12-05 13.65 14 13.25 13.3 9,600 15.11 1.86
2017-12-04 0 0 0 13.25 0 - -
2017-12-01 0 0 0 13.25 0 - -
2017-11-30 0 0 0 13.25 0 - -
2017-11-29 13.23 13.25 13.23 13.25 1,790 15.06 1.85
2017-11-28 0 0 0 13.15 31 - -
2017-11-27 13.15 13.15 13.15 13.15 21,500 14.94 1.84
2017-11-24 13.2 13.25 13.2 13.25 500 15.06 1.85
2017-11-23 0 0 0 13.15 0 - -
2017-11-22 13.15 13.15 13.15 13.15 2,500 14.94 1.84
2017-11-21 13.15 13.15 13.15 13.15 10,000 14.94 1.84
2017-11-20 0 0 0 13.05 0 - -
2017-11-17 0 0 0 13.05 0 - -
2017-11-16 0 0 0 13.05 0 - -
2017-11-15 0 0 0 13.05 0 - -
2017-11-14 0 0 0 13.05 0 - -
2017-11-13 0 0 0 13.05 0 - -
2017-11-10 0 0 0 13.05 0 - -
2017-11-09 0 0 0 13.05 0 - -
2017-11-08 0 0 0 13.05 1 - -
2017-11-07 0 0 0 13.05 0 - -
2017-11-06 0 0 0 13.05 0 - -
2017-11-03 13.1 13.1 13.05 13.05 8,600 14.83 1.82
2017-11-02 13.18 13.2 13.15 13.18 11,091 14.97 1.84
2017-11-01 13.2 13.2 13.1 13.1 3,000 14.89 1.83
2017-10-31 0 0 0 13.2 0 - -
2017-10-30 13.17 13.2 13.17 13.2 3,100 15 1.84
2017-10-27 0 0 0 13.2 0 - -
2017-10-26 13.2 13.2 13.2 13.2 100 15 1.84
2017-10-25 0 0 0 13.25 0 - -
2017-10-24 0 0 0 13.25 0 - -
2017-10-23 13.25 13.25 13.25 13.25 100 16.77 1.96
2017-10-20 0 0 0 12.8 0 - -
2017-10-19 12.85 12.85 12.85 12.85 1,171 16.27 1.9
2017-10-18 13.1 13.1 12.93 12.93 200 16.36 1.91
2017-10-17 0 0 0 12.9 0 - -
2017-10-16 0 0 0 12.9 0 - -
2017-10-13 0 0 0 12.9 0 - -
2017-10-12 0 0 0 12.9 0 - -
2017-10-11 0 0 0 12.9 0 - -
2017-10-10 0 0 0 12.9 0 - -
2017-10-09 0 0 0 12.9 0 - -
2017-10-06 0 0 0 12.9 0 - -
2017-10-05 0 0 0 12.9 0 - -
2017-10-04 0 0 0 12.9 0 - -
2017-10-03 12.9 12.9 12.9 12.9 100 16.33 1.91
2017-10-02 0 0 0 12.51 0 - -
2017-09-29 0 0 0 12.51 0 - -
2017-09-28 0 0 0 12.51 0 - -
2017-09-27 0 0 0 12.51 0 - -
2017-09-26 12.51 12.51 12.51 12.51 1,100 15.84 1.85
2017-09-25 0 0 0 12.65 0 - -
2017-09-22 0 0 0 12.65 0 - -
2017-09-21 0 0 0 12.65 0 - -
2017-09-20 0 0 0 12.65 0 - -
2017-09-19 12.65 12.65 12.65 12.65 6,900 16.01 1.87
2017-09-18 12.85 12.85 12.85 12.85 100 16.27 1.9
2017-09-15 12.65 12.65 12.65 12.65 3,801 16.01 1.87
2017-09-14 0 0 0 12.65 0 - -
2017-09-13 0 0 0 12.65 0 - -
2017-09-12 12.65 12.65 12.65 12.65 5,100 16.01 1.87
2017-09-11 12.5 12.75 12.5 12.65 24,004 16.01 1.87
2017-09-08 12.65 12.65 12.65 12.65 13,000 16.01 1.87
2017-09-07 12.75 12.75 12.65 12.65 28,300 16.01 1.87
2017-09-06 0 0 0 13 0 - -
2017-09-05 0 0 0 13 0 - -
Get more Data

Quaint Oak Bancorp Stock History Chart

View QNTO PE ratio, PS ratio stocks charts and compare with peers.
QNTO Chart
Note: Compare Quaint Oak Bancorp stock price history with the index and industry peers.

Quaint Oak Bancorp Stock Price History: Past 5 years

Max Stock Price13.85Feb 01,2018
Min Stock Price7.63Feb 18,2013
Avg Stock Price10.59

Quaint Oak Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.57Jan 03,2014
Min PE Ratio8.86Nov 30,2016
Avg PE Ratio16.08

Quaint Oak Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.34Jul 01,2016
Min PS Ratio0.95Nov 30,2016
Avg PS Ratio1.78

QNTO Industry Peers

Company Price Change (%)
Wcf Bancorp (WCFB)9.650 (0%)
Touchstone Bank (TSBA)13.220.03 (0.23%)
New York Community Bancorp (NYCB)14.170.14 (1%)
Cms Bancorp (CMSB)13.250.06 (0.45%)
Oneida Financial (ONFC)20.10 (0%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
Greene County Bancorp (GCBC)35.450.1 (0.28%)

Quaint Oak Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Quaint Oak Bancorp stock analysis. Quaint Oak Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. QNTO stock saw an opening price of $13, and a closing price of $13 on Feb 16, 2018. The average P/S ratio was 1.78 as can be seen from Quaint Oak Bancorp stock history.