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 (%)
Jan 31, 2023 8.511 8.593 8.383 8.584 358,036 +0.07(+0.86%)
Jan 30, 2023 8.657 8.657 8.437 8.511 434,176 -0.15(-1.69%)
Jan 27, 2023 8.282 8.666 8.236 8.657 389,498 +0.30(+3.61%)
Jan 26, 2023 9.499 9.499 8.236 8.355 625,567 -1.10(-11.62%)
Jan 25, 2023 9.444 9.499 9.316 9.453 129,870 -0.02(-0.19%)
Jan 24, 2023 9.600 9.600 9.398 9.472 130,515 -0.13(-1.33%)
Jan 23, 2023 9.554 9.618 9.481 9.600 200,558 +0.06(+0.67%)
Jan 20, 2023 9.389 9.545 9.243 9.536 298,575 +0.23(+2.46%)
Jan 19, 2023 9.288 9.316 9.206 9.307 155,680 +0.03(+0.30%)
Jan 18, 2023 9.426 9.426 9.206 9.279 136,908 -0.15(-1.55%)
Jan 17, 2023 9.472 9.472 9.380 9.426 151,846 -0.04(-0.39%)
Jan 13, 2023 9.426 9.508 9.334 9.462 163,318 -0.02(-0.19%)
Jan 12, 2023 9.380 9.572 9.353 9.481 211,407 +0.16(+1.77%)
Jan 11, 2023 9.380 9.407 9.270 9.316 303,467 -0.06(-0.68%)
Jan 10, 2023 9.325 9.453 9.284 9.380 116,788 +0.08(+0.89%)
Jan 09, 2023 9.343 9.407 9.261 9.298 142,972 -0.01(-0.10%)
Jan 06, 2023 9.234 9.325 9.151 9.307 148,843 +0.16(+1.70%)
Jan 05, 2023 9.215 9.215 9.014 9.151 153,846 -0.07(-0.79%)
Jan 04, 2023 9.371 9.453 9.170 9.224 142,869 -0.06(-0.69%)
Jan 03, 2023 9.334 9.389 9.188 9.288 262,047 +0.00(+0.00%)
Dec 30, 2022 9.325 9.394 9.252 9.288 152,931 -0.07(-0.78%)
Dec 29, 2022 9.334 9.490 9.261 9.362 205,364 +0.04(+0.39%)
Dec 28, 2022 9.536 9.677 9.316 9.325 215,599 -0.22(-2.30%)
Dec 27, 2022 9.435 9.572 9.316 9.545 225,532 +0.12(+1.26%)
Dec 23, 2022 9.325 9.444 9.321 9.426 195,331 +0.08(+0.88%)
Dec 22, 2022 9.334 9.481 9.279 9.343 332,139 -0.05(-0.58%)
Dec 21, 2022 9.270 9.407 9.270 9.398 345,429 +0.15(+1.58%)
Dec 20, 2022 9.142 9.279 9.087 9.252 261,264 +0.10(+1.10%)
Dec 19, 2022 9.160 9.206 9.087 9.151 322,863 -0.03(-0.30%)
Dec 16, 2022 8.968 9.224 8.968 9.179 727,546 +0.16(+1.83%)
Dec 15, 2022 9.170 9.197 8.840 9.014 610,963 -0.23(-2.48%)
Dec 14, 2022 9.298 9.380 8.968 9.243 419,310 -0.08(-0.88%)
Dec 13, 2022 9.087 9.325 9.087 9.325 450,378 +0.33(+3.66%)
Dec 12, 2022 8.959 9.055 8.712 8.996 337,317 +0.04(+0.41%)
Dec 09, 2022 9.197 9.197 8.721 8.959 435,534 -0.27(-2.97%)
Dec 08, 2022 8.675 9.270 8.527 9.234 448,729 +0.90(+10.76%)
Dec 07, 2022 8.401 8.492 8.318 8.337 163,676 -0.09(-1.09%)
Dec 06, 2022 8.447 8.556 8.332 8.428 235,006 -0.08(-0.97%)
Dec 05, 2022 8.630 8.639 8.456 8.511 203,310 -0.21(-2.41%)
Dec 02, 2022 8.694 8.758 8.611 8.721 180,417 -0.03(-0.31%)
Dec 01, 2022 8.803 8.803 8.593 8.749 238,946 -0.10(-1.14%)
Nov 30, 2022 8.602 8.849 8.474 8.849 430,744 +0.23(+2.65%)
Nov 29, 2022 8.566 8.694 8.474 8.620 191,262 +0.07(+0.86%)
Nov 28, 2022 8.675 8.721 8.534 8.547 249,222 -0.20(-2.30%)
Nov 25, 2022 8.767 8.776 8.648 8.749 108,178 +0.02(+0.21%)
Nov 23, 2022 8.666 8.739 8.570 8.730 190,996 +0.07(+0.85%)
Nov 22, 2022 8.721 8.776 8.538 8.657 216,608 -0.02(-0.21%)
Nov 21, 2022 8.620 8.730 8.593 8.675 176,141 +0.02(+0.21%)
Nov 18, 2022 8.803 8.803 8.630 8.657 188,932 +0.03(+0.32%)
Nov 17, 2022 8.648 8.675 8.506 8.630 258,695 +0.06(+0.75%)
Nov 16, 2022 8.703 8.703 8.529 8.566 165,653 -0.14(-1.58%)
Nov 15, 2022 8.703 8.831 8.657 8.703 204,839 +0.09(+1.06%)
Nov 14, 2022 8.529 8.712 8.520 8.611 228,648 -0.03(-0.32%)
Nov 11, 2022 8.813 8.895 8.611 8.639 232,326 -0.16(-1.87%)
Nov 10, 2022 8.492 8.886 8.474 8.803 321,976 +0.50(+6.06%)
Nov 09, 2022 8.318 8.405 8.254 8.300 199,859 -0.05(-0.66%)
Nov 08, 2022 8.419 8.501 8.321 8.355 191,057 +0.02(+0.22%)
Nov 07, 2022 8.418 8.509 8.251 8.337 301,071 -0.01(-0.11%)
Nov 04, 2022 8.382 8.472 8.246 8.346 377,045 +0.04(+0.44%)
Nov 03, 2022 8.680 8.694 8.301 8.310 567,367 -0.43(-4.96%)
Nov 02, 2022 8.897 8.744 814,447 -0.23(-2.52%)
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.