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

Kearny Financial (NQ: KRNY )

5.930 -0.160 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 8.202 8.287 7.948 8.070 455,527 -0.17(-2.05%)
Jul 28, 2023 8.136 8.287 8.042 8.240 328,798 +0.19(+2.33%)
Jul 27, 2023 7.977 8.117 7.751 8.052 335,517 +0.34(+4.38%)
Jul 26, 2023 7.441 7.737 7.230 7.713 305,722 +0.35(+4.72%)
Jul 25, 2023 7.356 7.408 7.281 7.366 223,349 -0.01(-0.13%)
Jul 24, 2023 7.093 7.403 7.093 7.375 186,463 +0.25(+3.56%)
Jul 21, 2023 7.291 7.328 7.089 7.122 311,191 -0.11(-1.56%)
Jul 20, 2023 7.356 7.403 7.159 7.234 515,634 -0.12(-1.66%)
Jul 19, 2023 7.206 7.446 7.159 7.356 369,749 +0.17(+2.35%)
Jul 18, 2023 6.952 7.216 6.952 7.187 210,787 +0.23(+3.38%)
Jul 17, 2023 6.887 7.093 6.840 6.952 231,381 +0.04(+0.54%)
Jul 14, 2023 7.056 7.056 6.863 6.915 172,612 -0.08(-1.21%)
Jul 13, 2023 6.896 7.032 6.896 6.999 188,660 +0.10(+1.50%)
Jul 12, 2023 6.868 6.952 6.840 6.896 213,739 +0.14(+2.09%)
Jul 11, 2023 6.661 6.769 6.605 6.755 184,574 +0.13(+1.99%)
Jul 10, 2023 6.595 6.736 6.586 6.624 219,500 +0.01(+0.14%)
Jul 07, 2023 6.501 6.666 6.492 6.614 463,199 +0.12(+1.88%)
Jul 06, 2023 6.661 6.661 6.455 6.492 438,405 -0.30(-4.43%)
Jul 05, 2023 6.746 6.877 6.666 6.793 285,810 +0.03(+0.42%)
Jul 03, 2023 6.642 6.765 6.642 6.765 111,764 +0.14(+2.13%)
Jun 30, 2023 6.793 6.812 6.619 6.624 141,701 -0.11(-1.67%)
Jun 29, 2023 6.727 6.802 6.699 6.736 157,294 +0.08(+1.13%)
Jun 28, 2023 6.699 6.699 6.595 6.661 130,101 -0.04(-0.56%)
Jun 27, 2023 6.661 6.783 6.614 6.699 166,328 +0.05(+0.71%)
Jun 26, 2023 6.736 6.802 6.642 6.652 177,442 -0.10(-1.53%)
Jun 23, 2023 6.633 6.830 6.605 6.755 778,737 +0.05(+0.70%)
Jun 22, 2023 6.802 6.802 6.671 6.708 220,267 -0.10(-1.52%)
Jun 21, 2023 6.934 6.971 6.812 6.812 230,399 -0.12(-1.76%)
Jun 20, 2023 7.075 7.075 6.905 6.934 256,029 -0.14(-1.99%)
Jun 16, 2023 7.234 7.234 7.009 7.075 361,463 -0.09(-1.31%)
Jun 15, 2023 7.037 7.187 7.037 7.169 200,779 +0.09(+1.33%)
Jun 14, 2023 7.272 7.328 7.056 7.075 215,964 -0.14(-1.95%)
Jun 13, 2023 7.103 7.286 7.103 7.216 188,672 +0.19(+2.67%)
Jun 12, 2023 7.084 7.225 6.990 7.028 189,841 -0.03(-0.40%)
Jun 09, 2023 7.187 7.187 7.010 7.056 131,317 -0.16(-2.21%)
Jun 08, 2023 7.272 7.272 7.018 7.216 234,325 -0.09(-1.29%)
Jun 07, 2023 7.112 7.375 7.065 7.309 289,988 +0.28(+4.01%)
Jun 06, 2023 6.680 7.150 6.680 7.028 347,900 +0.33(+4.91%)
Jun 05, 2023 6.736 6.755 6.661 6.699 252,695 -0.11(-1.66%)
Jun 02, 2023 6.520 6.830 6.520 6.812 308,507 +0.38(+5.84%)
Jun 01, 2023 6.473 6.586 6.361 6.436 206,200 +0.02(+0.29%)
May 31, 2023 6.586 6.642 6.351 6.417 513,686 -0.22(-3.26%)
May 30, 2023 6.718 6.736 6.530 6.633 142,422 -0.08(-1.12%)
May 26, 2023 6.661 6.708 6.539 6.708 147,124 +0.05(+0.71%)
May 25, 2023 6.671 6.746 6.530 6.661 208,862 -0.06(-0.84%)
May 24, 2023 6.812 6.859 6.680 6.718 218,303 -0.10(-1.52%)
May 23, 2023 6.652 6.896 6.633 6.821 266,224 +0.17(+2.54%)
May 22, 2023 6.548 6.718 6.520 6.652 337,961 +0.10(+1.58%)
May 19, 2023 6.924 6.924 6.530 6.548 180,937 -0.27(-3.99%)
May 18, 2023 6.774 6.859 6.708 6.821 210,760 +0.05(+0.69%)
May 17, 2023 6.370 6.802 6.370 6.774 330,820 +0.49(+7.77%)
May 16, 2023 6.417 6.445 6.281 6.285 156,135 -0.12(-1.91%)
May 15, 2023 6.314 6.492 6.238 6.408 283,839 +0.10(+1.64%)
May 12, 2023 6.304 6.314 6.182 6.304 201,862 +0.03(+0.45%)
May 11, 2023 6.342 6.459 6.248 6.276 234,675 -0.14(-2.20%)
May 10, 2023 6.652 6.652 6.389 6.417 286,270 -0.17(-2.57%)
May 09, 2023 6.614 6.652 6.501 6.586 334,168 -0.04(-0.57%)
May 08, 2023 6.846 6.957 6.568 6.624 483,077 -0.13(-1.92%)
May 05, 2023 6.790 6.873 6.670 6.753 378,373 +0.13(+1.96%)
May 04, 2023 6.679 6.781 6.300 6.624 348,970 -0.22(-3.24%)
May 03, 2023 6.873 7.095 6.809 6.846 413,074 -0.01(-0.13%)
May 02, 2023 7.123 7.160 6.691 6.855 444,475 -0.31(-4.39%)
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.