Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

5.640 -0.080 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.744 7.773 7.609 7.628 245,346 -0.10(-1.25%)
Nov 29, 2023 7.686 7.836 7.686 7.725 334,371 +0.13(+1.65%)
Nov 28, 2023 7.628 7.633 7.537 7.600 167,293 -0.06(-0.76%)
Nov 27, 2023 7.696 7.696 7.609 7.657 193,330 -0.04(-0.50%)
Nov 24, 2023 7.648 7.735 7.628 7.696 116,684 +0.04(+0.50%)
Nov 22, 2023 7.638 7.667 7.556 7.657 278,290 +0.13(+1.67%)
Nov 21, 2023 7.619 7.638 7.493 7.532 203,909 -0.14(-1.89%)
Nov 20, 2023 7.600 7.677 7.503 7.677 249,659 +0.09(+1.15%)
Nov 17, 2023 7.503 7.609 7.484 7.590 218,636 +0.16(+2.21%)
Nov 16, 2023 7.590 7.590 7.358 7.426 133,338 -0.14(-1.79%)
Nov 15, 2023 7.561 7.686 7.517 7.561 267,318 +0.00(+0.00%)
Nov 14, 2023 7.184 7.561 7.184 7.561 220,618 +0.65(+9.36%)
Nov 13, 2023 6.933 6.953 6.875 6.914 161,516 -0.06(-0.83%)
Nov 10, 2023 6.943 7.010 6.856 6.972 199,803 +0.06(+0.84%)
Nov 09, 2023 7.010 7.073 6.880 6.914 227,214 -0.08(-1.10%)
Nov 08, 2023 7.146 7.146 6.953 6.991 154,690 -0.15(-2.16%)
Nov 07, 2023 7.271 7.271 7.059 7.146 198,059 -0.12(-1.60%)
Nov 06, 2023 7.328 7.342 7.242 7.262 192,401 -0.07(-0.91%)
Nov 03, 2023 7.233 7.411 7.195 7.328 274,375 +0.27(+3.77%)
Nov 02, 2023 6.786 7.062 6.786 7.062 414,958 +0.34(+5.10%)
Nov 01, 2023 6.614 6.752 6.529 6.719 241,071 +0.11(+1.73%)
Oct 31, 2023 6.662 6.676 6.542 6.605 242,011 -0.06(-0.86%)
Oct 30, 2023 6.576 6.710 6.576 6.662 261,707 +0.11(+1.74%)
Oct 27, 2023 6.595 6.671 6.453 6.548 306,525 -0.08(-1.15%)
Oct 26, 2023 6.443 6.633 6.243 6.624 285,766 +0.31(+4.98%)
Oct 25, 2023 6.215 6.343 6.134 6.310 274,771 +0.06(+0.91%)
Oct 24, 2023 6.319 6.405 6.162 6.253 321,801 -0.04(-0.61%)
Oct 23, 2023 6.319 6.391 6.281 6.291 278,184 -0.04(-0.60%)
Oct 20, 2023 6.491 6.491 6.319 6.329 262,166 -0.15(-2.35%)
Oct 19, 2023 6.443 6.572 6.434 6.481 284,165 +0.04(+0.59%)
Oct 18, 2023 6.529 6.567 6.434 6.443 263,056 -0.10(-1.60%)
Oct 17, 2023 6.329 6.591 6.319 6.548 338,062 +0.17(+2.69%)
Oct 16, 2023 6.376 6.452 6.329 6.376 236,388 +0.05(+0.75%)
Oct 13, 2023 6.519 6.586 6.319 6.329 252,968 -0.14(-2.21%)
Oct 12, 2023 6.662 6.662 6.443 6.472 336,120 -0.19(-2.86%)
Oct 11, 2023 6.748 6.805 6.572 6.662 364,297 -0.08(-1.13%)
Oct 10, 2023 6.767 6.814 6.576 6.738 244,223 +0.01(+0.14%)
Oct 09, 2023 6.548 6.790 6.462 6.729 292,179 +0.10(+1.43%)
Oct 06, 2023 6.614 6.662 6.348 6.633 401,187 -0.07(-0.99%)
Oct 05, 2023 6.510 6.729 6.491 6.700 291,637 +0.19(+2.92%)
Oct 04, 2023 6.415 6.519 6.348 6.510 262,989 +0.11(+1.79%)
Oct 03, 2023 6.453 6.472 6.343 6.395 269,828 -0.09(-1.32%)
Oct 02, 2023 6.548 6.605 6.462 6.481 230,207 -0.11(-1.73%)
Sep 29, 2023 6.567 6.619 6.538 6.595 275,199 +0.09(+1.32%)
Sep 28, 2023 6.510 6.624 6.510 6.510 186,325 +0.02(+0.29%)
Sep 27, 2023 6.434 6.548 6.405 6.491 274,437 +0.10(+1.64%)
Sep 26, 2023 6.481 6.567 6.376 6.386 257,128 -0.15(-2.33%)
Sep 25, 2023 6.510 6.538 6.543 6.538 153,600 +0.00(+0.00%)
Sep 22, 2023 6.605 6.633 6.510 6.538 175,341 -0.06(-0.87%)
Sep 21, 2023 6.595 6.676 6.566 6.595 266,052 -0.05(-0.72%)
Sep 20, 2023 6.719 6.786 6.633 6.643 164,151 -0.07(-0.99%)
Sep 19, 2023 6.671 6.757 6.633 6.710 278,272 +0.03(+0.43%)
Sep 18, 2023 6.833 6.833 6.619 6.681 247,927 -0.10(-1.54%)
Sep 15, 2023 7.052 7.119 6.757 6.786 1,279,185 -0.29(-4.04%)
Sep 14, 2023 6.748 7.071 6.748 7.071 351,361 +0.34(+5.09%)
Sep 13, 2023 6.833 6.938 6.719 6.729 238,988 -0.08(-1.12%)
Sep 12, 2023 6.843 6.900 6.795 6.805 263,076 -0.02(-0.28%)
Sep 11, 2023 6.871 6.949 6.805 6.824 267,318 -0.03(-0.42%)
Sep 08, 2023 6.928 6.928 6.833 6.852 208,060 -0.04(-0.55%)
Sep 07, 2023 6.862 6.914 6.809 6.890 399,664 +0.01(+0.14%)
Sep 06, 2023 7.014 7.100 6.862 6.881 271,454 -0.15(-2.17%)
Sep 05, 2023 7.081 7.109 6.986 7.033 339,296 -0.05(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.