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

Kearny Financial (NQ: KRNY )

5.645 -0.075 (-1.31%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Mar 31, 2023 7.512 7.530 7.391 7.512 548,547 +0.06(+0.74%)
Mar 30, 2023 7.734 7.738 7.396 7.456 212,507 -0.20(-2.66%)
Mar 29, 2023 7.743 7.808 7.558 7.660 269,482 -0.04(-0.48%)
Mar 28, 2023 7.780 7.808 7.623 7.697 271,654 -0.09(-1.19%)
Mar 27, 2023 7.900 8.007 7.761 7.789 269,373 -0.06(-0.82%)
Mar 24, 2023 7.539 7.872 7.465 7.854 384,609 +0.27(+3.54%)
Mar 23, 2023 7.882 7.900 7.558 7.586 318,313 -0.25(-3.19%)
Mar 22, 2023 8.418 8.552 7.826 7.835 306,569 -0.56(-6.72%)
Mar 21, 2023 8.206 8.446 8.206 8.400 293,089 +0.44(+5.58%)
Mar 20, 2023 8.169 8.585 7.923 7.956 442,498 -0.15(-1.83%)
Mar 17, 2023 8.243 8.243 7.956 8.104 1,267,352 -0.17(-2.01%)
Mar 16, 2023 8.030 8.557 7.984 8.270 425,706 +0.10(+1.25%)
Mar 15, 2023 7.845 8.289 7.697 8.169 414,146 +0.13(+1.61%)
Mar 14, 2023 8.326 8.483 7.937 8.039 607,406 +0.17(+2.12%)
Mar 13, 2023 7.974 8.058 7.142 7.872 651,990 -0.35(-4.27%)
Mar 10, 2023 8.317 8.409 8.076 8.224 357,539 -0.26(-3.05%)
Mar 09, 2023 8.733 8.733 8.460 8.483 282,255 -0.31(-3.58%)
Mar 08, 2023 9.057 9.057 8.742 8.798 222,428 -0.24(-2.66%)
Mar 07, 2023 9.177 9.177 8.797 9.038 295,140 -0.17(-1.81%)
Mar 06, 2023 9.353 9.390 9.038 9.205 224,190 -0.11(-1.19%)
Mar 03, 2023 9.232 9.362 9.195 9.316 180,512 +0.11(+1.21%)
Mar 02, 2023 9.075 9.232 9.020 9.205 194,352 +0.09(+1.02%)
Mar 01, 2023 9.242 9.242 9.098 9.112 249,407 -0.18(-1.89%)
Feb 28, 2023 9.242 9.371 9.195 9.288 269,774 +0.03(+0.30%)
Feb 27, 2023 9.251 9.325 9.214 9.260 144,803 +0.05(+0.50%)
Feb 24, 2023 9.195 9.223 9.043 9.214 185,275 -0.07(-0.80%)
Feb 23, 2023 9.223 9.306 9.195 9.288 152,247 +0.13(+1.41%)
Feb 22, 2023 9.195 9.260 9.101 9.158 215,825 -0.01(-0.10%)
Feb 21, 2023 9.279 9.288 9.103 9.168 204,566 -0.11(-1.20%)
Feb 17, 2023 9.094 9.306 8.992 9.279 232,589 +0.25(+2.77%)
Feb 16, 2023 9.075 9.103 8.955 9.029 167,329 -0.12(-1.31%)
Feb 15, 2023 9.047 9.168 8.936 9.149 140,880 +0.08(+0.92%)
Feb 14, 2023 9.094 9.094 8.946 9.066 176,119 -0.06(-0.71%)
Feb 13, 2023 9.057 9.149 8.918 9.131 168,351 +0.07(+0.82%)
Feb 10, 2023 9.112 9.214 8.990 9.057 171,886 -0.04(-0.41%)
Feb 09, 2023 9.279 9.316 9.038 9.094 221,413 -0.12(-1.31%)
Feb 08, 2023 9.297 9.362 9.148 9.214 201,865 -0.18(-1.87%)
Feb 07, 2023 9.316 9.501 9.279 9.390 245,691 +0.05(+0.50%)
Feb 06, 2023 9.325 9.398 9.197 9.343 295,462 -0.06(-0.68%)
Feb 03, 2023 9.224 9.449 8.913 9.407 387,590 +0.17(+1.88%)
Feb 02, 2023 8.739 9.252 8.712 9.234 665,113 +0.53(+6.10%)
Feb 01, 2023 8.593 8.831 8.520 8.703 243,241 +0.12(+1.39%)
Jan 31, 2023 8.511 8.593 8.383 8.584 358,036 +0.07(+0.86%)
Jan 30, 2023 8.657 8.657 8.437 8.511 434,176 -0.15(-1.69%)
Jan 27, 2023 8.282 8.666 8.236 8.657 389,498 +0.30(+3.61%)
Jan 26, 2023 9.499 9.499 8.236 8.355 625,567 -1.10(-11.62%)
Jan 25, 2023 9.444 9.499 9.316 9.453 129,870 -0.02(-0.19%)
Jan 24, 2023 9.600 9.600 9.398 9.472 130,515 -0.13(-1.33%)
Jan 23, 2023 9.554 9.618 9.481 9.600 200,558 +0.06(+0.67%)
Jan 20, 2023 9.389 9.545 9.243 9.536 298,575 +0.23(+2.46%)
Jan 19, 2023 9.288 9.316 9.206 9.307 155,680 +0.03(+0.30%)
Jan 18, 2023 9.426 9.426 9.206 9.279 136,908 -0.15(-1.55%)
Jan 17, 2023 9.472 9.472 9.380 9.426 151,846 -0.04(-0.39%)
Jan 13, 2023 9.426 9.508 9.334 9.462 163,318 -0.02(-0.19%)
Jan 12, 2023 9.380 9.572 9.353 9.481 211,407 +0.16(+1.77%)
Jan 11, 2023 9.380 9.407 9.270 9.316 303,467 -0.06(-0.68%)
Jan 10, 2023 9.325 9.453 9.284 9.380 116,788 +0.08(+0.89%)
Jan 09, 2023 9.343 9.407 9.261 9.298 142,972 -0.01(-0.10%)
Jan 06, 2023 9.234 9.325 9.151 9.307 148,843 +0.16(+1.70%)
Jan 05, 2023 9.215 9.215 9.014 9.151 153,846 -0.07(-0.79%)
Jan 04, 2023 9.371 9.453 9.170 9.224 142,869 -0.06(-0.69%)
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.