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, 2022 9.630 9.666 9.151 9.169 526,593 -0.49(-5.06%)
Oct 28, 2022 9.223 9.702 9.223 9.657 575,245 -0.35(-3.52%)
Oct 27, 2022 10.17 10.24 9.955 10.01 355,722 -0.08(-0.81%)
Oct 26, 2022 10.23 10.24 10.05 10.09 250,808 -0.03(-0.27%)
Oct 25, 2022 9.937 10.16 9.937 10.12 289,934 +0.10(+0.99%)
Oct 24, 2022 9.865 10.05 9.856 10.02 169,291 +0.18(+1.84%)
Oct 21, 2022 9.729 10.19 9.666 9.838 267,933 +0.20(+2.06%)
Oct 20, 2022 9.856 9.856 9.580 9.639 292,635 -0.14(-1.39%)
Oct 19, 2022 9.693 9.865 9.652 9.774 364,832 -0.08(-0.83%)
Oct 18, 2022 9.973 10.15 9.774 9.856 284,493 -0.01(-0.09%)
Oct 17, 2022 9.693 9.910 9.693 9.865 363,604 +0.22(+2.25%)
Oct 14, 2022 9.910 9.910 9.612 9.648 373,634 -0.09(-0.93%)
Oct 13, 2022 9.132 9.770 9.087 9.738 700,583 +0.46(+4.97%)
Oct 12, 2022 9.277 9.440 9.196 9.277 621,248 +0.01(+0.10%)
Oct 11, 2022 9.105 9.377 9.105 9.268 805,382 +0.05(+0.59%)
Oct 10, 2022 9.377 9.458 9.205 9.214 245,835 -0.13(-1.36%)
Oct 07, 2022 9.548 9.748 9.273 9.340 434,978 -0.20(-2.09%)
Oct 06, 2022 9.729 9.774 9.512 9.539 379,124 -0.25(-2.59%)
Oct 05, 2022 9.982 9.991 9.756 9.793 367,691 -0.24(-2.34%)
Oct 04, 2022 9.838 10.05 9.838 10.03 282,672 +0.24(+2.40%)
Oct 03, 2022 9.630 9.815 9.585 9.793 308,373 +0.19(+1.98%)
Sep 30, 2022 9.829 9.901 9.585 9.603 315,493 -0.22(-2.21%)
Sep 29, 2022 9.856 9.874 9.756 9.820 494,101 -0.16(-1.63%)
Sep 28, 2022 9.973 10.05 9.928 9.982 220,657 +0.02(+0.18%)
Sep 27, 2022 10.15 10.18 9.919 9.964 411,335 -0.15(-1.52%)
Sep 26, 2022 10.13 10.22 10.03 10.12 231,079 -0.03(-0.27%)
Sep 23, 2022 10.15 10.20 10.07 10.15 175,176 -0.14(-1.32%)
Sep 22, 2022 10.33 10.43 10.25 10.28 277,484 -0.09(-0.87%)
Sep 21, 2022 10.40 10.47 10.35 10.37 503,005 -0.02(-0.17%)
Sep 20, 2022 10.37 10.41 10.31 10.39 264,943 +0.02(+0.17%)
Sep 19, 2022 10.11 10.44 10.08 10.37 267,099 +0.25(+2.50%)
Sep 16, 2022 10.06 10.15 9.910 10.12 1,084,334 +0.05(+0.54%)
Sep 15, 2022 9.964 10.10 9.919 10.06 285,083 +0.08(+0.82%)
Sep 14, 2022 9.937 9.991 9.867 9.982 311,436 +0.03(+0.27%)
Sep 13, 2022 10.18 10.20 9.874 9.955 358,971 -0.29(-2.82%)
Sep 12, 2022 10.23 10.29 10.18 10.24 226,972 +0.02(+0.18%)
Sep 09, 2022 10.21 10.28 10.18 10.23 178,887 +0.07(+0.71%)
Sep 08, 2022 10.08 10.22 9.982 10.15 222,890 +0.00(+0.00%)
Sep 07, 2022 10.02 10.17 9.964 10.15 179,041 +0.07(+0.72%)
Sep 06, 2022 10.31 10.35 10.03 10.08 239,649 -0.14(-1.41%)
Sep 02, 2022 10.34 10.63 10.18 10.23 240,544 -0.02(-0.18%)
Sep 01, 2022 10.35 10.62 10.15 10.24 240,156 -0.03(-0.26%)
Aug 31, 2022 10.35 10.38 10.24 10.27 175,588 -0.10(-0.96%)
Aug 30, 2022 10.54 10.54 10.34 10.37 164,457 -0.03(-0.26%)
Aug 29, 2022 10.59 10.66 10.40 10.40 206,005 -0.24(-2.21%)
Aug 26, 2022 10.89 10.89 10.61 10.63 163,975 -0.18(-1.67%)
Aug 25, 2022 10.77 10.81 10.70 10.81 236,310 +0.05(+0.42%)
Aug 24, 2022 10.93 10.93 10.77 10.77 314,482 -0.11(-1.00%)
Aug 23, 2022 10.88 10.97 10.87 10.88 228,867 -0.03(-0.25%)
Aug 22, 2022 11.05 11.05 10.86 10.90 172,641 -0.22(-1.95%)
Aug 19, 2022 11.20 11.22 11.00 11.12 347,140 -0.09(-0.81%)
Aug 18, 2022 11.26 11.26 10.87 11.21 146,931 -0.05(-0.48%)
Aug 17, 2022 11.22 11.27 11.15 11.27 142,810 -0.03(-0.24%)
Aug 16, 2022 11.21 11.31 10.93 11.29 213,590 +0.09(+0.81%)
Aug 15, 2022 11.14 11.23 11.06 11.20 187,011 -0.01(-0.08%)
Aug 12, 2022 11.08 11.21 11.01 11.21 229,956 +0.23(+2.06%)
Aug 11, 2022 10.90 11.01 10.86 10.99 226,450 +0.14(+1.25%)
Aug 10, 2022 10.86 10.91 10.82 10.85 208,786 +0.05(+0.50%)
Aug 09, 2022 10.59 10.81 10.59 10.80 260,344 +0.17(+1.62%)
Aug 08, 2022 10.69 10.69 10.57 10.62 193,788 +0.01(+0.08%)
Aug 05, 2022 10.64 10.66 10.55 10.62 183,127 +0.01(+0.08%)
Aug 04, 2022 10.62 10.67 10.53 10.61 213,103 +0.00(+0.00%)
Aug 03, 2022 10.53 10.66 10.48 10.61 287,562 -0.12(-1.09%)
Aug 02, 2022 10.83 10.87 10.70 10.72 351,681 -0.14(-1.32%)
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.