Quaint Oak Bancorp, Inc. (QNTO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 200 |
| 23 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,000 |
| 22 Apr 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 400 |
| 19 Apr 2024 | 10.72 | 10.75 | 10.70 | 10.70 | 10.70 | 4,800 |
| 19 Apr 2024 | 0.13 Dividend | |||||
| 18 Apr 2024 | 10.65 | 10.65 | 10.60 | 10.65 | 10.52 | 300 |
| 17 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.55 | 700 |
| 16 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
| 15 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
| 12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 100 |
| 11 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 600 |
| 10 Apr 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.66 | 1,000 |
| 09 Apr 2024 | 10.79 | 11.00 | 10.79 | 10.79 | 10.66 | 600 |
| 08 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | - |
| 05 Apr 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.58 | 200 |
| 04 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | - |
| 03 Apr 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 10.53 | 500 |
| 02 Apr 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.57 | 13,300 |
| 01 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 2,000 |
| 25 Mar 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 10.96 | 1,800 |
| 22 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 21 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 3,800 |
| 20 Mar 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 10.96 | 1,200 |
| 19 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | 500 |
| 18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 100 |
| 15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 400 |
| 14 Mar 2024 | 11.12 | 11.17 | 11.10 | 11.17 | 11.03 | 4,700 |
| 13 Mar 2024 | 11.48 | 11.48 | 11.30 | 11.30 | 11.16 | 500 |
| 12 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.35 | 100 |
| 11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 08 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 07 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 06 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 05 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 04 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
| 01 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
| 29 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 28 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 27 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 26 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 500 |
| 23 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.84 | - |
| 22 Feb 2024 | 11.99 | 11.99 | 11.37 | 11.99 | 11.84 | 500 |
| 21 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
| 20 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
| 16 Feb 2024 | 11.40 | 11.40 | 11.37 | 11.37 | 11.23 | 800 |
| 15 Feb 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 11.11 | 1,900 |
| 14 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
| 13 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
| 12 Feb 2024 | 12.08 | 12.08 | 11.16 | 12.07 | 11.92 | 2,600 |
| 09 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 200 |
| 08 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
| 07 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
| 06 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 100 |
| 05 Feb 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.10 | 800 |
| 02 Feb 2024 | 11.50 | 12.50 | 11.50 | 12.50 | 12.35 | 3,100 |
| 01 Feb 2024 | 11.10 | 11.25 | 11.00 | 11.25 | 11.11 | 3,500 |
| 31 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 30 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 29 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
| 26 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 200 |
| 25 Jan 2024 | 11.00 | 11.00 | 10.75 | 10.80 | 10.67 | 2,000 |
| 24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
| 23 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
| 22 Jan 2024 | 11.00 | 11.15 | 11.00 | 11.08 | 10.94 | 1,200 |
| 19 Jan 2024 | 11.38 | 11.38 | 10.60 | 11.00 | 10.87 | 10,100 |
| 19 Jan 2024 | 0.13 Dividend | |||||
| 18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 1,000 |
| 17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 16 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 12 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 11 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 10 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 09 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 08 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 05 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 600 |
| 04 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 03 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 200 |
| 02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 29 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 600 |
| 28 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 100 |
| 27 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
| 26 Dec 2023 | 11.50 | 12.00 | 11.50 | 11.50 | 11.23 | 600 |
| 22 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
| 21 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
| 20 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | 100 |
| 19 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
| 18 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | - |
| 15 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | 100 |
| 14 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 13 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 12 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 11 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 08 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 07 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 06 Dec 2023 | 11.50 | 11.50 | 11.10 | 11.25 | 10.99 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.