QNB CORP - Price History
Monthly price history for QNBC (QNB CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.95 | $23.95 |
| March 2024 | $24.19 | $24.19 |
| February 2024 | $24.08 | $24.45 |
| January 2024 | $25.59 | $25.99 |
| December 2023 | $25.59 | $25.99 |
| November 2023 | $21.94 | $22.60 |
| October 2023 | $21.39 | $22.04 |
| September 2023 | $22.55 | $23.23 |
| August 2023 | $23.17 | $24.25 |
| July 2023 | $23.65 | $24.75 |
| June 2023 | $21.94 | $22.96 |
| May 2023 | $21.87 | $23.25 |
| April 2023 | $23.24 | $24.70 |
| March 2023 | $23.56 | $25.05 |
| February 2023 | $26.92 | $28.99 |
| January 2023 | $26.93 | $29 |
| December 2022 | $24.45 | $26.33 |
| November 2022 | $24.68 | $26.95 |
| October 2022 | $24.59 | $26.85 |
| September 2022 | $24.72 | $26.99 |
| August 2022 | $26.68 | $29.50 |
| July 2022 | $27.68 | $30.60 |
| June 2022 | $24.87 | $27.50 |
| May 2022 | $29.51 | $33 |
| April 2022 | $31.43 | $35.14 |
| March 2022 | $33.04 | $36.94 |
| February 2022 | $33.66 | $38 |
| January 2022 | $31.89 | $36 |
| December 2021 | $31.89 | $36 |
| November 2021 | $31.88 | $36.35 |
| October 2021 | $31.71 | $36.15 |
| September 2021 | $32.62 | $37.19 |
| August 2021 | $32.80 | $37.75 |
| July 2021 | $31.45 | $36.19 |
| June 2021 | $31.28 | $36 |
| May 2021 | $30.79 | $35.75 |
| April 2021 | $30.14 | $35 |
| March 2021 | $29.61 | $34.38 |
| February 2021 | $28.54 | $33.48 |
| January 2021 | $27.69 | $32.49 |
| December 2020 | $27.32 | $32.05 |
| November 2020 | $26.79 | $31.75 |
| October 2020 | $23.94 | $28.38 |
| September 2020 | $23.16 | $27.45 |
| August 2020 | $23.54 | $28.25 |
| July 2020 | $22.71 | $27.25 |
| June 2020 | $23.54 | $28.25 |
| May 2020 | $23.63 | $28.70 |
| April 2020 | $23.67 | $28.75 |
| March 2020 | $24.95 | $30.30 |
| February 2020 | $27.70 | $34 |
| January 2020 | $30.47 | $37.40 |
| December 2019 | $31.49 | $38.65 |
| November 2019 | $31.30 | $38.75 |
| October 2019 | $29.88 | $37 |
| September 2019 | $29.52 | $36.55 |
| August 2019 | $29.07 | $36.32 |
| July 2019 | $29.02 | $36.25 |
| June 2019 | $29.62 | $37 |
| May 2019 | $29.63 | $37.35 |
| April 2019 | $29.75 | $37.50 |
| March 2019 | $29.50 | $37.19 |
| February 2019 | $29.87 | $37.99 |
| January 2019 | $30.67 | $39 |
| December 2018 | $30.27 | $38.50 |
| November 2018 | $34.22 | $43.85 |
| October 2018 | $35.58 | $45.60 |
| September 2018 | $35.82 | $45.90 |
| August 2018 | $35.96 | $46.40 |
| July 2018 | $36.11 | $46.60 |
| June 2018 | $36.15 | $46.65 |
| May 2018 | $35.59 | $46.25 |
| April 2018 | $34.63 | $45 |
| March 2018 | $33.90 | $44.05 |
| February 2018 | $33.40 | $43.72 |
| January 2018 | $37.82 | $49.50 |
| December 2017 | $33.92 | $44.40 |
| November 2017 | $33.50 | $44.15 |
| October 2017 | $32.23 | $42.48 |
| September 2017 | $30.76 | $40.54 |
| August 2017 | $30.49 | $40.50 |
| July 2017 | $30.57 | $40.60 |
| June 2017 | $30.36 | $40.33 |
| May 2017 | $30.30 | $40.55 |
| April 2017 | $29.52 | $39.50 |
| March 2017 | $28.51 | $38.15 |
| February 2017 | $28.16 | $38 |
| January 2017 | $27.24 | $36.75 |
| December 2016 | $26.53 | $35.80 |
| November 2016 | $25.72 | $35 |
| October 2016 | $24.99 | $34 |
| September 2016 | $24.99 | $34 |
| August 2016 | $25.13 | $34.50 |
| July 2016 | $24.77 | $34 |
| June 2016 | $23.31 | $32 |
| May 2016 | $22.73 | $31.50 |
| April 2016 | $22.23 | $30.80 |
| March 2016 | $21.65 | $30 |
| February 2016 | $21.64 | $30.29 |
| January 2016 | $21.65 | $30.30 |
| December 2015 | $22.51 | $31.50 |
| November 2015 | $21.02 | $29.70 |
| October 2015 | $23.35 | $33 |
| September 2015 | $20.88 | $29.50 |
| August 2015 | $20.60 | $29.40 |
| July 2015 | $21.02 | $30 |
| June 2015 | $20.60 | $29.40 |
| May 2015 | $20.72 | $29.85 |
| April 2015 | $20.37 | $29.35 |
| March 2015 | $19.95 | $28.75 |
| February 2015 | $19.58 | $28.50 |
| January 2015 | $19.92 | $29 |
| December 2014 | $19.58 | $28.50 |
| November 2014 | $19.22 | $28.25 |
| October 2014 | $18.71 | $27.50 |
| September 2014 | $18.37 | $27 |
| August 2014 | $18.17 | $27 |
| July 2014 | $17.84 | $26.51 |
| June 2014 | $17.84 | $26.50 |
| May 2014 | $17.38 | $26.10 |
| April 2014 | $17.68 | $26.55 |
| March 2014 | $18.58 | $27.90 |
| February 2014 | $16.80 | $25.50 |
| January 2014 | $16.57 | $25.16 |
| December 2013 | $16.67 | $25.30 |
| November 2013 | $16.23 | $24.90 |
| October 2013 | $15.90 | $24.40 |
| September 2013 | $15.93 | $24.45 |
| August 2013 | $15.55 | $24.13 |
| July 2013 | $16.11 | $25 |
| June 2013 | $15.79 | $24.50 |
| May 2013 | $15.45 | $24.25 |
| April 2013 | $15.80 | $24.80 |
| March 2013 | $15.29 | $24 |
| February 2013 | $15 | $23.80 |
| January 2013 | $14.87 | $23.60 |
| December 2012 | $14.78 | $23.45 |
| November 2012 | $14.58 | $23.40 |
| October 2012 | $14.77 | $23.70 |
| September 2012 | $15.55 | $24.95 |
| August 2012 | $14.48 | $23.50 |
| July 2012 | $14.24 | $23.10 |
| June 2012 | $15.25 | $24.75 |
| May 2012 | $14.79 | $24.25 |
| April 2012 | $14.82 | $24.30 |
| March 2012 | $15.55 | $25.50 |
| February 2012 | $14.24 | $23.60 |
| January 2012 | $13.26 | $21.99 |
| December 2011 | $13.45 | $22.30 |
| November 2011 | $12.88 | $21.61 |
| October 2011 | $13.12 | $22 |
| September 2011 | $12.82 | $21.50 |
| August 2011 | $13.03 | $22.11 |
| July 2011 | $13.03 | $22.10 |
| June 2011 | $13.56 | $23 |
| May 2011 | $13.41 | $23 |
| April 2011 | $13.70 | $23.50 |
| March 2011 | $13.44 | $23.05 |
| February 2011 | $12.12 | $21 |
| January 2011 | $11.69 | $20.25 |
| December 2010 | $11.54 | $20 |
| November 2010 | $11.98 | $21 |
| October 2010 | $11.69 | $20.50 |
| September 2010 | $11.29 | $19.80 |
| August 2010 | $11.41 | $20.25 |
| July 2010 | $11.33 | $20.10 |
| June 2010 | $11.13 | $19.75 |
| May 2010 | $11.11 | $19.95 |
| April 2010 | $11.14 | $20 |
| March 2010 | $10.58 | $19 |
| February 2010 | $9.48 | $17.25 |
| January 2010 | $9.75 | $17.75 |
| December 2009 | $9.34 | $17 |
| November 2009 | $9.48 | $17.50 |
| October 2009 | $9.35 | $17.25 |
| September 2009 | $9.10 | $16.79 |
| August 2009 | $8.94 | $16.75 |
| July 2009 | $9.34 | $17.50 |
| June 2009 | $8.78 | $16.45 |
| May 2009 | $9.57 | $18.15 |
| April 2009 | $9.12 | $17.30 |
| March 2009 | $9.36 | $17.75 |
| February 2009 | $8.58 | $16.50 |
| January 2009 | $9.22 | $17.75 |
| December 2008 | $9.09 | $17.50 |
| November 2008 | $9.09 | $17.75 |
| October 2008 | $9.99 | $19.50 |
| September 2008 | $10.14 | $19.80 |
| August 2008 | $10.38 | $20.50 |
| July 2008 | $10.05 | $19.85 |
| June 2008 | $9.81 | $19.60 |
| May 2008 | $10.35 | $20.90 |
| April 2008 | $10.30 | $20.80 |
| March 2008 | $9.68 | $19.55 |
| February 2008 | $10.53 | $21.50 |
| January 2008 | $10.38 | $21.20 |
| December 2007 | $12 | $24.50 |
| November 2007 | $11.89 | $24.50 |
| October 2007 | $12.13 | $25 |
| September 2007 | $12.18 | $25.10 |
| August 2007 | $12.50 | $26 |
| July 2007 | $11.56 | $24.05 |
| June 2007 | $11.30 | $23.50 |
| May 2007 | $11.31 | $23.75 |
| April 2007 | $11.31 | $23.75 |
| March 2007 | $12.38 | $26 |
| February 2007 | $11.20 | $23.75 |
| January 2007 | $11.20 | $23.75 |
| December 2006 | $12.03 | $25.50 |
| November 2006 | $12.54 | $26.80 |
| October 2006 | $12.05 | $25.75 |
| September 2006 | $11.58 | $24.75 |
| August 2006 | $11.49 | $24.75 |
| July 2006 | $12.07 | $26 |
| June 2006 | $12.58 | $27.10 |
| May 2006 | $12.76 | $27.70 |
| April 2006 | $12.34 | $26.80 |
| March 2006 | $11.90 | $25.85 |
| February 2006 | $11.97 | $26.20 |
| January 2006 | $11.63 | $25.45 |
| December 2005 | $12.34 | $27 |
| November 2005 | $12.52 | $27.60 |
| October 2005 | $12.70 | $28 |
| September 2005 | $12.70 | $28 |
| August 2005 | $13.07 | $29 |
| July 2005 | $13.32 | $29.55 |
| June 2005 | $13.84 | $30.70 |
| May 2005 | $13.88 | $31 |
| April 2005 | $14.24 | $31.80 |
| March 2005 | $13.99 | $31.25 |
| February 2005 | $13.97 | $31.40 |
| January 2005 | $14.24 | $32 |
| December 2004 | $14.68 | $33 |
| November 2004 | $14.29 | $32.30 |
| October 2004 | $13.94 | $31.50 |
| September 2004 | $13.94 | $31.50 |
| August 2004 | $14.08 | $32 |
| July 2004 | $13.86 | $31.50 |
| June 2004 | $13.90 | $31.60 |
| May 2004 | $13.34 | $30.50 |
| April 2004 | $14.87 | $34 |
| March 2004 | $14.65 | $33.50 |
| February 2004 | $14.79 | $34 |
| January 2004 | $14.79 | $34 |
| December 2003 | $14.79 | $34 |
| November 2003 | $15.04 | $34.75 |
| October 2003 | $14.72 | $34 |
| September 2003 | $13.64 | $63 |
| August 2003 | $12.70 | $59 |
| July 2003 | $10.38 | $48.25 |
| June 2003 | $9.79 | $45.50 |
| May 2003 | $9.94 | $46.50 |
| April 2003 | $9.19 | $43 |
| March 2003 | $8.68 | $40.60 |
| February 2003 | $8.54 | $40.30 |
| January 2003 | $8.58 | $40.50 |
| December 2002 | $9.54 | $45 |
| November 2002 | $8.73 | $41.50 |
| October 2002 | $8.31 | $39.50 |
| September 2002 | $8.20 | $39 |
| August 2002 | $7.98 | $38.25 |
| July 2002 | $8.14 | $39 |
| June 2002 | $7.78 | $37.25 |
| May 2002 | $7.97 | $38.50 |
| April 2002 | $7.46 | $36 |
| March 2002 | $6.92 | $33.40 |
| February 2002 | $6.98 | $34 |
| January 2002 | $7.03 | $34.25 |
| December 2001 | $6.72 | $32.75 |
| November 2001 | $6.72 | $33 |
| October 2001 | $6.76 | $33.25 |
| August 2001 | $6.25 | $31 |
| July 2001 | $5.75 | $28.50 |
| June 2001 | $6.10 | $30.25 |
| May 2001 | $5.69 | $28.46 |
| April 2001 | $5.72 | $28.57 |
| March 2001 | $5.43 | $27.14 |
| February 2001 | $5.47 | $27.62 |
| January 2001 | $5.28 | $26.67 |
| December 2000 | $5.45 | $27.50 |
| November 2000 | $5.57 | $28.33 |
| October 2000 | $5.24 | $26.67 |
| September 2000 | $5.24 | $26.67 |
| August 2000 | $5.20 | $26.67 |
| July 2000 | $5.26 | $27.02 |
| June 2000 | $5.08 | $26.10 |
| May 2000 | $5.17 | $26.76 |
| April 2000 | $5 | $25.85 |
| March 2000 | $4.60 | $23.81 |
| February 2000 | $4.87 | $25.40 |
| January 2000 | $5.22 | $27.21 |
| December 1999 | $5.11 | $26.64 |
| November 1999 | $5 | $26.30 |
| October 1999 | $5.26 | $27.66 |
| September 1999 | $5.39 | $28.34 |
| August 1999 | $5.66 | $29.93 |
| July 1999 | $5.87 | $31.07 |
| June 1999 | $5.66 | $29.93 |
| May 1999 | $6.14 | $32.65 |
| April 1999 | $6.39 | $34.01 |
| March 1999 | $6.65 | $35.37 |
| February 1999 | $6.61 | $35.37 |
| January 1999 | $6.78 | $36.28 |
| December 1998 | $6.61 | $35.37 |
| November 1998 | $6.41 | $34.47 |
| October 1998 | $6.49 | $34.92 |
| September 1998 | $6.55 | $35.24 |
| August 1998 | $6.55 | $35.37 |
| July 1998 | $6.21 | $33.56 |
| June 1998 | $6.46 | $34.92 |
| May 1998 | $6.22 | $33.79 |
| April 1998 | $6.14 | $33.33 |
| March 1998 | $6.08 | $32.99 |
| February 1998 | $5.90 | $32.20 |
| January 1998 | $5.65 | $30.84 |
| December 1997 | $5.65 | $30.84 |
| November 1997 | $5.46 | $29.93 |
| October 1997 | $5.58 | $30.61 |
| September 1997 | $5.58 | $30.61 |
| August 1997 | $5.14 | $28.34 |
| July 1997 | $5.43 | $29.93 |
| June 1997 | $5.27 | $29.02 |
| April 1997 | $5.24 | $29.02 |
| March 1997 | $5.08 | $28.12 |
| February 1997 | $5.21 | $29.02 |
| January 1997 | $5.30 | $29.48 |
| December 1996 | $5.46 | $30.39 |
| September 1996 | $5.38 | $29.93 |
| August 1996 | $5.38 | $29.93 |
| July 1996 | $5.54 | $30.84 |
| June 1996 | $5.46 | $30.39 |
| April 1996 | $5.78 | $32.20 |
| March 1996 | $5.70 | $31.75 |
| February 1996 | $5.17 | $28.80 |
| January 1996 | $4.97 | $27.66 |
| November 1995 | $4.72 | $26.30 |
| October 1995 | $4.48 | $24.94 |
| September 1995 | $4.52 | $25.17 |
| August 1995 | $4.44 | $24.72 |
| July 1995 | $4.52 | $25.17 |
QNBC
Price: $23.67
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.25%
Payout Ratio: 38.44%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.63 USD
P/E Ratio: 6.60
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 600
Market Capitalization: 86.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 2.92%
DGR5: 3.01%
DGR10: 3.28%
DGR20: 4.68%