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

Kearny Financial (NQ: KRNY )

5.730 -0.250 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 7.138 7.185 6.986 7.052 206,739 -0.09(-1.20%)
Aug 30, 2023 7.128 7.166 7.014 7.138 231,698 +0.01(+0.13%)
Aug 29, 2023 7.100 7.185 7.043 7.128 171,448 +0.05(+0.67%)
Aug 28, 2023 7.071 7.175 7.024 7.081 236,746 +0.04(+0.54%)
Aug 25, 2023 7.262 7.300 7.014 7.043 163,932 -0.20(-2.76%)
Aug 24, 2023 7.157 7.338 7.157 7.242 183,576 +0.07(+0.93%)
Aug 23, 2023 7.195 7.252 7.138 7.176 191,097 +0.02(+0.27%)
Aug 22, 2023 7.452 7.538 7.157 7.157 272,241 -0.30(-3.96%)
Aug 21, 2023 7.614 7.642 7.442 7.452 188,245 -0.16(-2.12%)
Aug 18, 2023 7.557 7.661 7.557 7.614 390,744 +0.00(+0.00%)
Aug 17, 2023 7.595 7.652 7.557 7.614 221,490 +0.03(+0.38%)
Aug 16, 2023 7.690 7.756 7.561 7.585 158,284 -0.12(-1.60%)
Aug 15, 2023 7.775 7.823 7.671 7.709 218,977 -0.16(-2.06%)
Aug 14, 2023 7.899 7.918 7.814 7.871 134,482 -0.08(-0.96%)
Aug 11, 2023 7.842 7.966 7.719 7.947 196,031 +0.06(+0.72%)
Aug 10, 2023 7.918 8.013 7.756 7.890 248,674 -0.03(-0.36%)
Aug 09, 2023 7.985 8.013 7.823 7.918 255,892 -0.09(-1.07%)
Aug 08, 2023 7.918 8.031 7.690 8.004 166,941 -0.07(-0.83%)
Aug 07, 2023 7.995 8.146 7.977 8.070 241,512 +0.07(+0.82%)
Aug 04, 2023 7.939 8.019 7.911 8.005 204,730 +0.09(+1.19%)
Aug 03, 2023 7.751 8.028 7.685 7.911 336,816 +0.14(+1.81%)
Aug 02, 2023 7.807 7.915 7.704 7.770 242,026 -0.17(-2.13%)
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.