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

Kearny Financial (NQ: KRNY )

5.720 -0.030 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.461 7.461 7.117 7.117 623,838 -0.50(-6.59%)
Jan 30, 2024 7.707 7.757 7.619 7.619 298,433 -0.11(-1.40%)
Jan 29, 2024 7.678 7.747 7.599 7.727 454,509 +0.08(+1.03%)
Jan 26, 2024 7.678 7.771 7.589 7.648 402,592 +0.00(+0.00%)
Jan 25, 2024 8.190 8.190 7.545 7.648 699,959 -0.56(-6.83%)
Jan 24, 2024 8.170 8.259 8.121 8.209 333,228 +0.09(+1.09%)
Jan 23, 2024 8.288 8.327 8.121 8.121 370,561 -0.12(-1.43%)
Jan 22, 2024 8.032 8.249 8.012 8.239 260,229 +0.28(+3.46%)
Jan 19, 2024 7.904 7.963 7.747 7.963 273,900 +0.13(+1.63%)
Jan 18, 2024 7.845 7.924 7.796 7.835 316,059 +0.04(+0.51%)
Jan 17, 2024 7.786 7.934 7.697 7.796 278,709 -0.08(-1.00%)
Jan 16, 2024 7.894 8.042 7.766 7.875 359,880 -0.12(-1.48%)
Jan 12, 2024 8.140 8.185 7.914 7.993 217,081 -0.08(-0.98%)
Jan 11, 2024 8.219 8.219 8.032 8.072 285,105 -0.20(-2.38%)
Jan 10, 2024 8.219 8.278 8.131 8.268 313,204 +0.03(+0.36%)
Jan 09, 2024 8.318 8.327 8.219 8.239 267,914 -0.20(-2.33%)
Jan 08, 2024 8.514 8.524 8.352 8.436 311,540 -0.11(-1.27%)
Jan 05, 2024 8.564 8.711 8.519 8.544 396,497 -0.05(-0.57%)
Jan 04, 2024 8.564 8.682 8.564 8.593 201,919 +0.04(+0.46%)
Jan 03, 2024 8.761 8.790 8.534 8.554 291,440 -0.24(-2.69%)
Jan 02, 2024 8.761 8.898 8.692 8.790 251,152 -0.04(-0.45%)
Dec 29, 2023 8.957 8.957 8.790 8.829 279,670 -0.15(-1.64%)
Dec 28, 2023 9.095 9.144 8.977 8.977 282,806 -0.16(-1.72%)
Dec 27, 2023 9.223 9.253 9.090 9.135 212,853 -0.09(-0.96%)
Dec 26, 2023 9.213 9.272 9.125 9.223 264,927 +0.06(+0.64%)
Dec 22, 2023 9.046 9.233 9.016 9.164 257,581 +0.14(+1.53%)
Dec 21, 2023 9.292 9.292 8.948 9.026 328,721 +0.03(+0.33%)
Dec 20, 2023 9.105 9.312 8.977 8.997 372,885 -0.10(-1.08%)
Dec 19, 2023 9.007 9.135 8.967 9.095 393,378 +0.15(+1.65%)
Dec 18, 2023 9.046 9.095 8.898 8.948 342,311 -0.03(-0.33%)
Dec 15, 2023 9.263 9.272 8.977 8.977 1,053,829 -0.25(-2.67%)
Dec 14, 2023 8.977 9.233 8.977 9.223 699,609 +0.32(+3.65%)
Dec 13, 2023 8.426 8.918 8.239 8.898 825,187 +0.46(+5.48%)
Dec 12, 2023 8.505 8.505 7.796 8.436 226,794 -0.07(-0.81%)
Dec 11, 2023 8.436 8.608 8.386 8.505 389,305 +0.11(+1.29%)
Dec 08, 2023 8.347 8.446 8.239 8.396 214,216 +0.04(+0.47%)
Dec 07, 2023 8.190 8.357 8.091 8.357 269,792 +0.21(+2.54%)
Dec 06, 2023 8.150 8.327 8.140 8.150 288,422 +0.05(+0.61%)
Dec 05, 2023 8.170 8.239 8.091 8.101 244,265 -0.07(-0.84%)
Dec 04, 2023 8.131 8.239 8.052 8.170 299,789 +0.00(+0.00%)
Dec 01, 2023 7.786 8.170 7.697 8.170 270,090 +0.39(+5.06%)
Nov 30, 2023 7.894 7.924 7.757 7.776 240,685 -0.10(-1.25%)
Nov 29, 2023 7.835 7.988 7.835 7.875 328,018 +0.13(+1.65%)
Nov 28, 2023 7.776 7.781 7.683 7.747 164,115 -0.06(-0.76%)
Nov 27, 2023 7.845 7.845 7.757 7.806 189,657 -0.04(-0.50%)
Nov 24, 2023 7.796 7.884 7.776 7.845 114,467 +0.04(+0.50%)
Nov 22, 2023 7.786 7.816 7.702 7.806 273,003 +0.13(+1.67%)
Nov 21, 2023 7.766 7.786 7.638 7.678 200,035 -0.15(-1.89%)
Nov 20, 2023 7.747 7.825 7.648 7.825 244,916 +0.09(+1.15%)
Nov 17, 2023 7.648 7.757 7.629 7.737 214,482 +0.17(+2.21%)
Nov 16, 2023 7.737 7.737 7.501 7.569 130,805 -0.14(-1.79%)
Nov 15, 2023 7.707 7.835 7.663 7.707 262,240 +0.00(+0.00%)
Nov 14, 2023 7.323 7.707 7.323 7.707 216,427 +0.66(+9.36%)
Nov 13, 2023 7.067 7.087 7.008 7.048 158,447 -0.06(-0.83%)
Nov 10, 2023 7.077 7.146 6.989 7.107 196,007 +0.06(+0.84%)
Nov 09, 2023 7.146 7.210 7.013 7.048 222,897 -0.08(-1.10%)
Nov 08, 2023 7.284 7.284 7.087 7.127 151,751 -0.16(-2.16%)
Nov 07, 2023 7.412 7.412 7.195 7.284 194,296 -0.12(-1.60%)
Nov 06, 2023 7.470 7.485 7.383 7.402 188,746 -0.07(-0.91%)
Nov 03, 2023 7.373 7.554 7.334 7.470 269,163 +0.27(+3.77%)
Nov 02, 2023 6.917 7.198 6.917 7.198 407,075 +0.35(+5.10%)
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.