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

Kearny Financial - Common Stock (NQ:KRNY)

6.750 +0.170 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 6.600 6.880 6.600 6.750 568,109 +0.17(+2.58%)
Aug 28, 2025 6.660 6.660 6.540 6.580 286,675 -0.03(-0.45%)
Aug 27, 2025 6.580 6.650 6.560 6.610 322,992 +0.03(+0.46%)
Aug 26, 2025 6.570 6.670 6.550 6.580 564,960 +0.02(+0.30%)
Aug 25, 2025 6.470 6.590 6.430 6.560 495,173 +0.08(+1.23%)
Aug 22, 2025 6.080 6.490 6.080 6.480 512,195 +0.43(+7.11%)
Aug 21, 2025 6.060 6.080 6.000 6.050 214,504 -0.04(-0.66%)
Aug 20, 2025 6.060 6.110 6.035 6.090 259,638 +0.04(+0.66%)
Aug 19, 2025 6.030 6.130 6.010 6.050 303,326 +0.02(+0.33%)
Aug 18, 2025 6.030 6.060 5.975 6.030 185,388 -0.01(-0.17%)
Aug 15, 2025 6.230 6.230 6.030 6.040 473,061 -0.16(-2.58%)
Aug 14, 2025 6.130 6.236 6.130 6.200 298,359 -0.04(-0.64%)
Aug 13, 2025 6.060 6.245 6.045 6.240 564,418 +0.20(+3.31%)
Aug 12, 2025 5.880 6.050 5.870 6.040 647,196 +0.10(+1.68%)
Aug 11, 2025 5.970 5.970 5.875 5.940 358,074 +0.02(+0.34%)
Aug 08, 2025 5.930 5.990 5.825 5.920 397,020 +0.06(+1.02%)
Aug 07, 2025 5.930 5.930 5.790 5.860 289,763 +0.00(+0.00%)
Aug 06, 2025 5.910 5.920 5.835 5.860 260,251 -0.06(-1.01%)
Aug 05, 2025 5.930 5.930 5.795 5.920 329,998 +0.03(+0.51%)
Aug 04, 2025 5.860 5.935 5.780 5.890 430,287 +0.04(+0.68%)
Aug 01, 2025 5.870 6.000 5.760 5.850 461,276 -0.08(-1.35%)
Jul 31, 2025 5.960 6.015 5.910 5.930 345,798 -0.10(-1.66%)
Jul 30, 2025 6.160 6.200 6.000 6.030 375,803 -0.10(-1.63%)
Jul 29, 2025 6.290 6.290 6.100 6.130 335,673 -0.11(-1.76%)
Jul 28, 2025 6.230 6.250 6.170 6.240 247,530 +0.05(+0.81%)
Jul 25, 2025 6.150 6.260 6.120 6.190 267,397 +0.02(+0.32%)
Jul 24, 2025 6.540 6.540 6.140 6.170 860,794 -0.37(-5.66%)
Jul 23, 2025 6.690 6.750 6.460 6.540 223,847 +0.04(+0.62%)
Jul 22, 2025 6.520 6.590 6.480 6.500 230,043 -0.02(-0.31%)
Jul 21, 2025 6.500 6.705 6.450 6.520 233,936 +0.03(+0.46%)
Jul 18, 2025 6.600 6.750 6.450 6.490 258,716 -0.05(-0.76%)
Jul 17, 2025 6.520 6.650 6.495 6.540 317,821 +0.02(+0.31%)
Jul 16, 2025 6.400 6.520 6.350 6.520 670,171 +0.14(+2.19%)
Jul 15, 2025 6.640 6.680 6.370 6.380 330,396 -0.27(-4.06%)
Jul 14, 2025 6.710 6.710 6.530 6.650 361,212 +0.09(+1.37%)
Jul 11, 2025 6.640 6.640 6.545 6.560 245,136 -0.12(-1.80%)
Jul 10, 2025 6.650 6.720 6.600 6.680 348,899 +0.02(+0.30%)
Jul 09, 2025 6.840 6.860 6.640 6.660 314,229 -0.17(-2.49%)
Jul 08, 2025 6.840 6.975 6.810 6.830 470,787 -0.01(-0.15%)
Jul 07, 2025 6.870 7.000 6.820 6.840 240,647 -0.11(-1.58%)
Jul 03, 2025 6.850 6.985 6.850 6.950 159,538 +0.12(+1.76%)
Jul 02, 2025 6.750 6.830 6.700 6.830 247,090 +0.12(+1.79%)
Jul 01, 2025 6.430 6.795 6.410 6.710 276,232 +0.25(+3.87%)
Jun 30, 2025 6.500 6.570 6.460 6.460 333,367 -0.01(-0.15%)
Jun 27, 2025 6.510 6.590 6.450 6.470 659,250 -0.02(-0.31%)
Jun 26, 2025 6.260 6.505 6.260 6.490 317,394 +0.22(+3.51%)
Jun 25, 2025 6.270 6.310 6.230 6.270 291,603 -0.02(-0.32%)
Jun 24, 2025 6.230 6.400 6.230 6.290 408,561 +0.11(+1.78%)
Jun 23, 2025 5.990 6.200 5.950 6.180 335,445 +0.17(+2.83%)
Jun 20, 2025 6.120 6.170 6.005 6.010 637,621 -0.05(-0.83%)
Jun 18, 2025 6.010 6.155 5.990 6.060 361,400 +0.04(+0.66%)
Jun 17, 2025 6.150 6.190 6.010 6.020 475,903 -0.17(-2.75%)
Jun 16, 2025 6.310 6.335 6.165 6.190 376,670 -0.05(-0.80%)
Jun 13, 2025 6.280 6.319 6.000 6.240 402,126 -0.12(-1.89%)
Jun 12, 2025 6.350 6.400 6.270 6.360 264,529 -0.02(-0.31%)
Jun 11, 2025 6.280 6.390 6.250 6.380 348,896 +0.11(+1.75%)
Jun 10, 2025 6.170 6.335 6.150 6.270 236,755 +0.11(+1.79%)
Jun 09, 2025 6.150 6.210 6.090 6.160 472,747 +0.05(+0.82%)
Jun 06, 2025 6.030 6.110 6.005 6.110 300,812 +0.17(+2.86%)
Jun 05, 2025 5.970 6.010 5.875 5.940 381,533 -0.03(-0.50%)
Jun 04, 2025 6.080 6.110 5.920 5.970 369,922 -0.10(-1.65%)
Jun 03, 2025 5.890 6.095 5.870 6.070 774,875 +0.17(+2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.