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 (%)
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%)
Sep 01, 2023 7.119 7.214 7.038 7.081 276,119 +0.03(+0.40%)
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.