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

Kearny Financial (NQ: KRNY )

5.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 30, 2022 9.325 9.394 9.252 9.288 152,931 -0.07(-0.78%)
Dec 29, 2022 9.334 9.490 9.261 9.362 205,364 +0.04(+0.39%)
Dec 28, 2022 9.536 9.677 9.316 9.325 215,599 -0.22(-2.30%)
Dec 27, 2022 9.435 9.572 9.316 9.545 225,532 +0.12(+1.26%)
Dec 23, 2022 9.325 9.444 9.321 9.426 195,331 +0.08(+0.88%)
Dec 22, 2022 9.334 9.481 9.279 9.343 332,139 -0.05(-0.58%)
Dec 21, 2022 9.270 9.407 9.270 9.398 345,429 +0.15(+1.58%)
Dec 20, 2022 9.142 9.279 9.087 9.252 261,264 +0.10(+1.10%)
Dec 19, 2022 9.160 9.206 9.087 9.151 322,863 -0.03(-0.30%)
Dec 16, 2022 8.968 9.224 8.968 9.179 727,546 +0.16(+1.83%)
Dec 15, 2022 9.170 9.197 8.840 9.014 610,963 -0.23(-2.48%)
Dec 14, 2022 9.298 9.380 8.968 9.243 419,310 -0.08(-0.88%)
Dec 13, 2022 9.087 9.325 9.087 9.325 450,378 +0.33(+3.66%)
Dec 12, 2022 8.959 9.055 8.712 8.996 337,317 +0.04(+0.41%)
Dec 09, 2022 9.197 9.197 8.721 8.959 435,534 -0.27(-2.97%)
Dec 08, 2022 8.675 9.270 8.527 9.234 448,729 +0.90(+10.76%)
Dec 07, 2022 8.401 8.492 8.318 8.337 163,676 -0.09(-1.09%)
Dec 06, 2022 8.447 8.556 8.332 8.428 235,006 -0.08(-0.97%)
Dec 05, 2022 8.630 8.639 8.456 8.511 203,310 -0.21(-2.41%)
Dec 02, 2022 8.694 8.758 8.611 8.721 180,417 -0.03(-0.31%)
Dec 01, 2022 8.803 8.803 8.593 8.749 238,946 -0.10(-1.14%)
Nov 30, 2022 8.602 8.849 8.474 8.849 430,744 +0.23(+2.65%)
Nov 29, 2022 8.566 8.694 8.474 8.620 191,262 +0.07(+0.86%)
Nov 28, 2022 8.675 8.721 8.534 8.547 249,222 -0.20(-2.30%)
Nov 25, 2022 8.767 8.776 8.648 8.749 108,178 +0.02(+0.21%)
Nov 23, 2022 8.666 8.739 8.570 8.730 190,996 +0.07(+0.85%)
Nov 22, 2022 8.721 8.776 8.538 8.657 216,608 -0.02(-0.21%)
Nov 21, 2022 8.620 8.730 8.593 8.675 176,141 +0.02(+0.21%)
Nov 18, 2022 8.803 8.803 8.630 8.657 188,932 +0.03(+0.32%)
Nov 17, 2022 8.648 8.675 8.506 8.630 258,695 +0.06(+0.75%)
Nov 16, 2022 8.703 8.703 8.529 8.566 165,653 -0.14(-1.58%)
Nov 15, 2022 8.703 8.831 8.657 8.703 204,839 +0.09(+1.06%)
Nov 14, 2022 8.529 8.712 8.520 8.611 228,648 -0.03(-0.32%)
Nov 11, 2022 8.813 8.895 8.611 8.639 232,326 -0.16(-1.87%)
Nov 10, 2022 8.492 8.886 8.474 8.803 321,976 +0.50(+6.06%)
Nov 09, 2022 8.318 8.405 8.254 8.300 199,859 -0.05(-0.66%)
Nov 08, 2022 8.419 8.501 8.321 8.355 191,057 +0.02(+0.22%)
Nov 07, 2022 8.418 8.509 8.251 8.337 301,071 -0.01(-0.11%)
Nov 04, 2022 8.382 8.472 8.246 8.346 377,045 +0.04(+0.44%)
Nov 03, 2022 8.680 8.694 8.301 8.310 567,367 -0.43(-4.96%)
Nov 02, 2022 8.897 8.744 814,447 -0.23(-2.52%)
Nov 01, 2022 9.187 9.187 8.947 8.970 501,802 -0.20(-2.17%)
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%)
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.