Indicators

Kearny Financial (NQ: KRNY )

5.650 -0.080 (-1.40%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.787	8.787	8.623	8.662	285,086	-0.14(-1.64%)
Dec 28, 2023	8.922	8.971	8.807	8.807	288,283	-0.15(-1.72%)
Dec 27, 2023	9.048	9.077	8.918	8.961	216,975	-0.09(-0.96%)
Dec 26, 2023	9.038	9.096	8.951	9.048	270,057	+0.06(+0.64%)
Dec 22, 2023	8.874	9.058	8.845	8.990	262,569	+0.14(+1.53%)
Dec 21, 2023	9.116	9.116	8.778	8.855	335,088	+0.03(+0.33%)
Dec 20, 2023	8.932	9.135	8.807	8.826	380,107	-0.10(-1.08%)
Dec 19, 2023	8.836	8.961	8.797	8.922	400,996	+0.14(+1.65%)
Dec 18, 2023	8.874	8.922	8.729	8.778	348,941	-0.03(-0.33%)
Dec 15, 2023	9.087	9.096	8.807	8.807	1,074,237	-0.24(-2.67%)
Dec 14, 2023	8.807	9.058	8.807	9.048	713,158	+0.32(+3.65%)
Dec 13, 2023	8.266	8.749	8.082	8.729	841,168	+0.45(+5.48%)
Dec 12, 2023	8.343	8.343	7.648	8.275	231,186	-0.07(-0.81%)
Dec 11, 2023	8.275	8.444	8.227	8.343	396,844	+0.11(+1.29%)
Dec 08, 2023	8.189	8.285	8.082	8.237	218,365	+0.04(+0.47%)
Dec 07, 2023	8.034	8.198	7.937	8.198	275,017	+0.20(+2.54%)
Dec 06, 2023	7.995	8.169	7.986	7.995	294,008	+0.05(+0.61%)
Dec 05, 2023	8.015	8.082	7.937	7.947	248,996	-0.07(-0.84%)
Dec 04, 2023	7.976	8.082	7.899	8.015	305,595	+0.00(+0.00%)

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.