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

Kearny Financial (NQ: KRNY )

5.670 -0.060 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 7.744 7.773 7.609 7.628 245,346 -0.10(-1.25%)
Nov 29, 2023 7.686 7.836 7.686 7.725 334,371 +0.13(+1.65%)
Nov 28, 2023 7.628 7.633 7.537 7.600 167,293 -0.06(-0.76%)
Nov 27, 2023 7.696 7.696 7.609 7.657 193,330 -0.04(-0.50%)
Nov 24, 2023 7.648 7.735 7.628 7.696 116,684 +0.04(+0.50%)
Nov 22, 2023 7.638 7.667 7.556 7.657 278,290 +0.13(+1.67%)
Nov 21, 2023 7.619 7.638 7.493 7.532 203,909 -0.14(-1.89%)
Nov 20, 2023 7.600 7.677 7.503 7.677 249,659 +0.09(+1.15%)
Nov 17, 2023 7.503 7.609 7.484 7.590 218,636 +0.16(+2.21%)
Nov 16, 2023 7.590 7.590 7.358 7.426 133,338 -0.14(-1.79%)
Nov 15, 2023 7.561 7.686 7.517 7.561 267,318 +0.00(+0.00%)
Nov 14, 2023 7.184 7.561 7.184 7.561 220,618 +0.65(+9.36%)
Nov 13, 2023 6.933 6.953 6.875 6.914 161,516 -0.06(-0.83%)
Nov 10, 2023 6.943 7.010 6.856 6.972 199,803 +0.06(+0.84%)
Nov 09, 2023 7.010 7.073 6.880 6.914 227,214 -0.08(-1.10%)
Nov 08, 2023 7.146 7.146 6.953 6.991 154,690 -0.15(-2.16%)
Nov 07, 2023 7.271 7.271 7.059 7.146 198,059 -0.12(-1.60%)
Nov 06, 2023 7.328 7.342 7.242 7.262 192,401 -0.07(-0.91%)
Nov 03, 2023 7.233 7.411 7.195 7.328 274,375 +0.27(+3.77%)
Nov 02, 2023 6.786 7.062 6.786 7.062 414,958 +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.