Quaint Oak Bancorp Stock Price History, QNTO Historical Prices

Add to My Stocks
$13.35 $0 (0%) QNTO stock closing price Jun 15, 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
2018-06-04 0 0 0 13.35 0 - -
2018-06-01 13.35 13.35 13.35 13.35 500 16.9 1.7
2018-05-31 0 0 0 13.35 0 - -
2018-05-30 0 0 0 13.35 0 - -
2018-05-29 0 0 0 13.35 0 - -
2018-05-25 0 0 0 13.35 0 - -
2018-05-24 0 0 0 13.35 26 - -
2018-05-23 0 0 0 13.35 0 - -
2018-05-22 0 0 0 13.35 0 - -
2018-05-21 0 0 0 13.35 0 - -
2018-05-18 0 0 0 13.35 0 - -
2018-05-17 0 0 0 13.35 0 - -
2018-05-16 13.35 13.35 13.35 13.35 404 16.9 1.7
2018-05-15 13.1 13.1 13.1 13.1 2,000 16.58 1.67
2018-05-14 13.32 13.34 13.32 13.32 3,500 16.86 1.7
2018-05-11 0 0 0 13.33 0 - -
2018-05-10 13.3 13.33 13.3 13.33 3,000 16.87 1.7
2018-05-09 0 0 0 13.3 0 - -
2018-05-08 0 0 0 13.3 0 - -
2018-05-07 0 0 0 13.3 0 - -
2018-05-04 0 0 0 13.3 0 - -
2018-05-03 13.1 13.3 13.1 13.3 750 16.84 1.7
2018-05-02 0 0 0 13.02 0 - -
2018-05-01 0 0 0 13.02 0 - -
2018-04-30 0 0 0 13.02 0 - -
2018-04-27 0 0 0 13.02 0 - -
2018-04-26 13.02 13.02 13.02 13.02 600 16.48 1.66
2018-04-25 0 0 0 13.3 0 - -
2018-04-24 0 0 0 13.3 0 - -
2018-04-23 0 0 0 13.3 0 - -
2018-04-20 13.3 13.3 13.3 13.3 100 17.97 1.76
2018-04-19 0 0 0 13.35 0 - -
2018-04-18 13.35 13.35 13.25 13.35 1,024 18.04 1.77
2018-04-17 13.3 13.3 13.3 13.3 110 17.97 1.76
2018-04-16 0 0 0 13.2 0 - -
2018-04-13 13.2 13.2 13.2 13.2 100 17.84 1.75
2018-04-12 13.2 13.2 13.15 13.2 1,100 17.84 1.75
2018-04-11 0 0 0 13.2 0 - -
2018-04-10 0 0 0 13.2 0 - -
2018-04-09 0 0 0 13.2 0 - -
2018-04-06 13.2 13.2 13.2 13.2 212 17.84 1.75
2018-04-05 13.2 13.2 13.1 13.2 5,510 17.84 1.75
2018-04-04 13.18 13.18 13.15 13.15 3,000 17.77 1.74
2018-04-03 13.1 13.15 13.1 13.1 5,434 17.7 1.74
2018-04-02 0 0 0 13.1 0 - -
2018-03-30 0 0 0 13.1 0 - -
2018-03-29 0 0 0 13.1 0 - -
2018-03-28 13.1 13.1 13.1 13.1 704 17.7 1.74
2018-03-27 0 0 0 13.05 0 - -
2018-03-26 0 0 0 13.05 0 - -
2018-03-23 13.4 13.4 13.05 13.05 4,150 17.64 1.73
2018-03-22 13.75 14 13.15 13.15 4,600 17.77 1.74
2018-03-21 13.25 13.25 13.25 13.25 1,300 17.91 1.76
2018-03-20 0 0 0 13.15 0 - -
2018-03-19 0 0 0 13.15 0 - -
2018-03-16 13.15 13.15 13.15 13.15 3,870 17.77 1.74
2018-03-15 0 0 0 13.2 0 - -
2018-03-14 13.2 13.2 13.2 13.2 200 17.84 1.75
2018-03-13 0 0 0 13 0 - -
2018-03-12 13 13 13 13 500 17.57 1.72
2018-03-09 13.05 13.1 13.05 13.1 8,000 17.7 1.74
2018-03-08 13.2 13.2 13.2 13.2 1 17.84 1.75
2018-03-07 0 0 0 13.2 0 - -
2018-03-06 0 0 0 13.2 0 - -
2018-03-05 13.16 13.2 13.1 13.2 2,801 17.84 1.75
2018-03-02 13.14 13.22 13.14 13.22 220 17.87 1.75
2018-03-01 0 0 0 13 0 - -
2018-02-28 0 0 0 13 0 - -
2018-02-27 0 0 0 13 0 - -
2018-02-26 0 0 0 13 0 - -
2018-02-23 0 0 0 13 0 - -
2018-02-22 0 0 0 13 0 - -
2018-02-21 0 0 0 13 0 - -
2018-02-20 0 0 0 13 0 - -
2018-02-19 0 0 0 13 0 - -
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
2018-02-14 0 0 0 13 0 - -
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
2018-02-02 0 0 0 13.85 0 - -
2018-02-01 13.15 13.85 13.35 13.85 301 18.72 1.84
2018-01-31 13.1 13.1 13.05 13.05 11,717 17.64 1.73
2018-01-30 13.25 13.25 13.18 13.18 200 14.97 1.84
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 Price7.75Oct 10,2013
Avg Stock Price10.9

Quaint Oak Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.57Jan 03,2014
Min PE Ratio9.29Aug 10,2016
Avg PE Ratio17.34

Quaint Oak Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.34Jul 01,2016
Min PS Ratio0.98Aug 10,2016
Avg PS Ratio1.85

QNTO Industry Peers

Company Price Change (%)
First Resource Bank (FRSB)11.20.05 (0.44%)
Eagle Finl Bcp (EFBI)16.840.28 (1.69%)
New York Community Bancorp (NYCB)11.50.04 (0.35%)
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)29.70.1 (0.34%)

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 $0, and a closing price of $13.35 on Jun 15, 2018. The average P/S ratio was 1.85 as can be seen from Quaint Oak Bancorp stock history.