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 (%)
Mar 28, 2024 6.180 6.337 6.161 6.318 418,411 +0.12(+1.90%)
Mar 27, 2024 5.945 6.210 5.945 6.200 339,304 +0.30(+5.16%)
Mar 26, 2024 6.014 6.067 5.857 5.896 237,827 -0.06(-0.99%)
Mar 25, 2024 5.925 6.023 5.925 5.955 197,373 +0.05(+0.83%)
Mar 22, 2024 6.053 6.092 5.881 5.906 235,983 -0.14(-2.27%)
Mar 21, 2024 6.092 6.179 5.974 6.043 323,254 -0.04(-0.65%)
Mar 20, 2024 5.719 6.131 5.719 6.082 390,272 +0.32(+5.62%)
Mar 19, 2024 5.788 5.876 5.739 5.758 515,863 -0.03(-0.51%)
Mar 18, 2024 5.817 6.014 5.675 5.788 792,144 -0.02(-0.34%)
Mar 15, 2024 5.758 5.891 5.709 5.808 1,161,698 +0.03(+0.51%)
Mar 14, 2024 6.170 6.170 5.749 5.778 710,493 -0.37(-6.06%)
Mar 13, 2024 6.092 6.278 6.092 6.151 602,834 +0.06(+0.97%)
Mar 12, 2024 6.239 6.249 6.043 6.092 296,541 -0.15(-2.36%)
Mar 11, 2024 6.210 6.308 6.190 6.239 250,003 -0.01(-0.16%)
Mar 08, 2024 6.229 6.278 6.121 6.249 364,407 +0.11(+1.76%)
Mar 07, 2024 6.200 6.239 6.077 6.141 290,399 +0.02(+0.32%)
Mar 06, 2024 6.033 6.254 5.911 6.121 524,171 +0.10(+1.63%)
Mar 05, 2024 5.837 6.063 5.837 6.023 476,080 +0.17(+2.85%)
Mar 04, 2024 6.043 6.131 5.827 5.857 519,010 -0.17(-2.77%)
Mar 01, 2024 6.190 6.190 5.984 6.023 445,770 -0.22(-3.46%)
Feb 29, 2024 6.259 6.367 6.220 6.239 500,871 +0.10(+1.60%)
Feb 28, 2024 6.131 6.200 6.059 6.141 409,944 -0.06(-0.95%)
Feb 27, 2024 6.259 6.337 6.175 6.200 281,781 -0.04(-0.63%)
Feb 26, 2024 6.347 6.416 6.229 6.239 279,118 -0.15(-2.30%)
Feb 23, 2024 6.367 6.445 6.269 6.386 470,439 +0.03(+0.46%)
Feb 22, 2024 6.475 6.494 6.278 6.357 488,967 -0.14(-2.11%)
Feb 21, 2024 6.524 6.593 6.426 6.494 360,200 -0.02(-0.30%)
Feb 20, 2024 6.524 6.671 6.504 6.514 315,441 -0.11(-1.63%)
Feb 16, 2024 6.622 6.700 6.514 6.622 324,428 -0.07(-1.03%)
Feb 15, 2024 6.416 6.715 6.416 6.690 586,800 +0.33(+5.25%)
Feb 14, 2024 6.357 6.529 6.239 6.357 425,552 +0.10(+1.57%)
Feb 13, 2024 6.435 6.622 6.210 6.259 529,843 -0.43(-6.45%)
Feb 12, 2024 6.514 6.789 6.494 6.690 510,644 +0.15(+2.25%)
Feb 09, 2024 6.347 6.553 6.269 6.543 717,306 +0.23(+3.57%)
Feb 08, 2024 5.964 6.381 5.881 6.318 1,163,381 +0.34(+5.75%)
Feb 07, 2024 6.602 6.612 5.964 5.974 998,977 -0.58(-8.83%)
Feb 06, 2024 6.749 6.828 6.484 6.553 681,877 -0.23(-3.33%)
Feb 05, 2024 6.914 6.914 6.755 6.779 727,775 -0.20(-2.90%)
Feb 02, 2024 6.933 7.039 6.856 6.981 428,497 -0.03(-0.41%)
Feb 01, 2024 7.020 7.204 6.865 7.010 631,334 +0.03(+0.41%)
Jan 31, 2024 7.319 7.319 6.981 6.981 635,919 -0.49(-6.59%)
Jan 30, 2024 7.561 7.609 7.474 7.474 304,212 -0.11(-1.40%)
Jan 29, 2024 7.532 7.600 7.455 7.580 463,312 +0.08(+1.03%)
Jan 26, 2024 7.532 7.624 7.445 7.503 410,389 +0.00(+0.00%)
Jan 25, 2024 8.034 8.034 7.402 7.503 713,514 -0.55(-6.83%)
Jan 24, 2024 8.015 8.102 7.966 8.053 339,681 +0.09(+1.09%)
Jan 23, 2024 8.131 8.169 7.966 7.966 377,737 -0.12(-1.43%)
Jan 22, 2024 7.880 8.092 7.860 8.082 265,269 +0.27(+3.46%)
Jan 19, 2024 7.754 7.812 7.600 7.812 279,205 +0.13(+1.63%)
Jan 18, 2024 7.696 7.773 7.648 7.686 322,180 +0.04(+0.50%)
Jan 17, 2024 7.638 7.783 7.551 7.648 284,106 -0.08(-1.00%)
Jan 16, 2024 7.744 7.889 7.619 7.725 366,849 -0.12(-1.48%)
Jan 12, 2024 7.986 8.029 7.764 7.841 221,285 -0.08(-0.98%)
Jan 11, 2024 8.063 8.063 7.880 7.918 290,626 -0.19(-2.38%)
Jan 10, 2024 8.063 8.121 7.976 8.111 319,270 +0.03(+0.36%)
Jan 09, 2024 8.160 8.169 8.063 8.082 273,102 -0.19(-2.33%)
Jan 08, 2024 8.353 8.362 8.193 8.275 317,574 -0.11(-1.27%)
Jan 05, 2024 8.401 8.546 8.358 8.382 404,176 -0.05(-0.57%)
Jan 04, 2024 8.401 8.517 8.401 8.430 205,830 +0.04(+0.46%)
Jan 03, 2024 8.594 8.623 8.372 8.391 297,084 -0.23(-2.69%)
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.