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

Kearny Financial (NQ: KRNY )

6.960 -0.290 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2024 7.188 7.188 6.856 6.856 647,578 -0.48(-6.59%)
Jan 30, 2024 7.425 7.472 7.339 7.339 309,790 -0.10(-1.40%)
Jan 29, 2024 7.396 7.463 7.320 7.444 471,806 +0.08(+1.03%)
Jan 26, 2024 7.396 7.486 7.311 7.368 417,912 +0.00(+0.00%)
Jan 25, 2024 7.889 7.889 7.268 7.368 726,595 -0.54(-6.83%)
Jan 24, 2024 7.870 7.956 7.823 7.908 345,909 +0.09(+1.09%)
Jan 23, 2024 7.984 8.022 7.823 7.823 384,663 -0.11(-1.43%)
Jan 22, 2024 7.738 7.946 7.719 7.937 270,132 +0.27(+3.46%)
Jan 19, 2024 7.614 7.671 7.463 7.671 284,324 +0.12(+1.63%)
Jan 18, 2024 7.558 7.633 7.510 7.548 328,087 +0.04(+0.51%)
Jan 17, 2024 7.501 7.643 7.415 7.510 289,315 -0.08(-1.00%)
Jan 16, 2024 7.605 7.747 7.482 7.586 373,575 -0.11(-1.48%)
Jan 12, 2024 7.842 7.885 7.624 7.700 225,342 -0.08(-0.98%)
Jan 11, 2024 7.918 7.918 7.738 7.776 295,955 -0.19(-2.38%)
Jan 10, 2024 7.918 7.975 7.833 7.965 325,123 +0.03(+0.36%)
Jan 09, 2024 8.013 8.022 7.918 7.937 278,109 -0.19(-2.33%)
Jan 08, 2024 8.202 8.212 8.046 8.126 323,396 -0.10(-1.27%)
Jan 05, 2024 8.250 8.392 8.207 8.231 411,586 -0.05(-0.57%)
Jan 04, 2024 8.250 8.364 8.250 8.278 209,603 +0.04(+0.46%)
Jan 03, 2024 8.439 8.468 8.221 8.240 302,531 -0.23(-2.69%)
Jan 02, 2024 8.439 8.572 8.373 8.468 260,709 -0.04(-0.45%)
Dec 29, 2023 8.629 8.629 8.468 8.506 290,313 -0.14(-1.64%)
Dec 28, 2023 8.762 8.809 8.648 8.648 293,568 -0.15(-1.72%)
Dec 27, 2023 8.885 8.914 8.757 8.800 220,953 -0.09(-0.96%)
Dec 26, 2023 8.876 8.932 8.790 8.885 275,008 +0.06(+0.64%)
Dec 22, 2023 8.714 8.895 8.686 8.828 267,383 +0.13(+1.53%)
Dec 21, 2023 8.951 8.951 8.620 8.695 341,231 +0.03(+0.33%)
Dec 20, 2023 8.771 8.970 8.648 8.667 387,075 -0.09(-1.08%)
Dec 19, 2023 8.676 8.800 8.639 8.762 408,347 +0.14(+1.65%)
Dec 18, 2023 8.714 8.762 8.572 8.620 355,338 -0.03(-0.33%)
Dec 15, 2023 8.923 8.932 8.648 8.648 1,093,932 -0.24(-2.67%)
Dec 14, 2023 8.648 8.895 8.648 8.885 726,232 +0.31(+3.65%)
Dec 13, 2023 8.117 8.591 7.937 8.572 856,589 +0.45(+5.48%)
Dec 12, 2023 8.193 8.193 7.510 8.126 235,425 -0.07(-0.81%)
Dec 11, 2023 8.126 8.292 8.079 8.193 404,120 +0.10(+1.29%)
Dec 08, 2023 8.041 8.136 7.937 8.089 222,368 +0.04(+0.47%)
Dec 07, 2023 7.889 8.051 7.795 8.051 280,059 +0.20(+2.54%)
Dec 06, 2023 7.851 8.022 7.842 7.851 299,398 +0.05(+0.61%)
Dec 05, 2023 7.870 7.937 7.795 7.804 253,560 -0.07(-0.84%)
Dec 04, 2023 7.833 7.937 7.757 7.870 311,197 +0.00(+0.00%)
Dec 01, 2023 7.501 7.870 7.415 7.870 280,368 +0.38(+5.06%)
Nov 30, 2023 7.605 7.633 7.472 7.491 249,844 -0.09(-1.25%)
Nov 29, 2023 7.548 7.695 7.548 7.586 340,501 +0.12(+1.65%)
Nov 28, 2023 7.491 7.496 7.401 7.463 170,360 -0.06(-0.76%)
Nov 27, 2023 7.558 7.558 7.472 7.520 196,875 -0.04(-0.50%)
Nov 24, 2023 7.510 7.595 7.491 7.558 118,823 +0.04(+0.50%)
Nov 22, 2023 7.501 7.529 7.420 7.520 283,392 +0.12(+1.67%)
Nov 21, 2023 7.482 7.501 7.358 7.396 207,647 -0.14(-1.89%)
Nov 20, 2023 7.463 7.539 7.368 7.539 254,236 +0.09(+1.15%)
Nov 17, 2023 7.368 7.472 7.349 7.453 222,644 +0.16(+2.21%)
Nov 16, 2023 7.453 7.453 7.226 7.292 135,783 -0.13(-1.79%)
Nov 15, 2023 7.425 7.548 7.382 7.425 272,219 +0.00(+0.00%)
Nov 14, 2023 7.055 7.425 7.055 7.425 224,663 +0.64(+9.36%)
Nov 13, 2023 6.808 6.827 6.752 6.789 164,477 -0.06(-0.83%)
Nov 10, 2023 6.818 6.884 6.733 6.846 203,466 +0.06(+0.84%)
Nov 09, 2023 6.884 6.946 6.756 6.789 231,379 -0.08(-1.10%)
Nov 08, 2023 7.017 7.017 6.827 6.865 157,526 -0.15(-2.16%)
Nov 07, 2023 7.140 7.140 6.932 7.017 201,690 -0.11(-1.60%)
Nov 06, 2023 7.196 7.210 7.112 7.131 195,928 -0.07(-0.91%)
Nov 03, 2023 7.103 7.278 7.065 7.196 279,406 +0.26(+3.77%)
Nov 02, 2023 6.664 6.935 6.664 6.935 422,566 +0.34(+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.