Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

6.840 +0.020 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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 (%)
Sep 28, 2023 6.840 6.960 6.840 6.840 177,328 +0.02(+0.29%)
Sep 27, 2023 6.760 6.880 6.730 6.820 261,185 +0.11(+1.64%)
Sep 26, 2023 6.810 6.900 6.700 6.710 244,711 -0.16(-2.33%)
Sep 25, 2023 6.840 6.870 6.875 6.870 146,183 +0.00(+0.00%)
Sep 22, 2023 6.940 6.970 6.840 6.870 166,874 -0.06(-0.87%)
Sep 21, 2023 6.930 7.015 6.899 6.930 253,204 -0.05(-0.72%)
Sep 20, 2023 7.060 7.130 6.970 6.980 156,224 -0.07(-0.99%)
Sep 19, 2023 7.010 7.100 6.970 7.050 264,834 +0.03(+0.43%)
Sep 18, 2023 7.180 7.180 6.955 7.020 235,955 -0.11(-1.54%)
Sep 15, 2023 7.410 7.480 7.100 7.130 1,217,412 -0.30(-4.04%)
Sep 14, 2023 7.090 7.430 7.090 7.430 334,394 +0.36(+5.09%)
Sep 13, 2023 7.180 7.290 7.060 7.070 227,447 -0.08(-1.12%)
Sep 12, 2023 7.190 7.250 7.140 7.150 250,372 -0.02(-0.28%)
Sep 11, 2023 7.220 7.301 7.150 7.170 254,409 -0.03(-0.42%)
Sep 08, 2023 7.280 7.280 7.180 7.200 198,013 -0.04(-0.55%)
Sep 07, 2023 7.210 7.265 7.155 7.240 380,364 +0.01(+0.14%)
Sep 06, 2023 7.370 7.460 7.210 7.230 258,346 -0.16(-2.17%)
Sep 05, 2023 7.440 7.470 7.340 7.390 322,911 -0.05(-0.67%)
Sep 01, 2023 7.480 7.580 7.395 7.440 262,785 +0.03(+0.40%)
Aug 31, 2023 7.500 7.550 7.340 7.410 196,756 -0.09(-1.20%)
Aug 30, 2023 7.490 7.530 7.370 7.500 220,509 +0.01(+0.13%)
Aug 29, 2023 7.460 7.550 7.400 7.490 163,169 +0.05(+0.67%)
Aug 28, 2023 7.430 7.539 7.380 7.440 225,314 +0.04(+0.54%)
Aug 25, 2023 7.630 7.670 7.370 7.400 156,016 -0.21(-2.76%)
Aug 24, 2023 7.520 7.710 7.520 7.610 174,711 +0.07(+0.93%)
Aug 23, 2023 7.560 7.620 7.500 7.540 181,869 +0.02(+0.27%)
Aug 22, 2023 7.830 7.920 7.520 7.520 259,095 -0.31(-3.96%)
Aug 21, 2023 8.000 8.030 7.820 7.830 179,155 -0.17(-2.12%)
Aug 18, 2023 7.940 8.050 7.940 8.000 371,875 +0.00(+0.00%)
Aug 17, 2023 7.980 8.040 7.940 8.000 210,794 +0.03(+0.38%)
Aug 16, 2023 8.080 8.150 7.945 7.970 150,641 -0.13(-1.60%)
Aug 15, 2023 8.170 8.220 8.060 8.100 208,403 -0.17(-2.06%)
Aug 14, 2023 8.300 8.320 8.210 8.270 127,988 -0.08(-0.96%)
Aug 11, 2023 8.240 8.370 8.111 8.350 186,565 +0.06(+0.72%)
Aug 10, 2023 8.320 8.420 8.150 8.290 236,666 -0.03(-0.36%)
Aug 09, 2023 8.390 8.420 8.220 8.320 243,535 -0.09(-1.07%)
Aug 08, 2023 8.320 8.439 8.080 8.410 158,880 -0.07(-0.83%)
Aug 07, 2023 8.401 8.559 8.381 8.480 229,849 +0.07(+0.82%)
Aug 04, 2023 8.342 8.426 8.312 8.411 194,844 +0.10(+1.19%)
Aug 03, 2023 8.144 8.436 8.075 8.312 320,550 +0.15(+1.81%)
Aug 02, 2023 8.204 8.317 8.095 8.164 230,338 -0.18(-2.13%)
Aug 01, 2023 8.470 8.470 8.263 8.342 222,195 -0.14(-1.63%)
Jul 31, 2023 8.618 8.707 8.352 8.480 433,529 -0.18(-2.05%)
Jul 28, 2023 8.549 8.707 8.450 8.658 312,920 +0.20(+2.33%)
Jul 27, 2023 8.381 8.529 8.144 8.460 319,315 +0.36(+4.38%)
Jul 26, 2023 7.819 8.130 7.596 8.105 290,958 +0.37(+4.72%)
Jul 25, 2023 7.730 7.784 7.651 7.740 212,564 -0.01(-0.13%)
Jul 24, 2023 7.453 7.779 7.453 7.749 177,458 +0.27(+3.56%)
Jul 21, 2023 7.661 7.700 7.448 7.483 296,163 -0.12(-1.56%)
Jul 20, 2023 7.730 7.779 7.522 7.601 490,734 -0.13(-1.66%)
Jul 19, 2023 7.572 7.824 7.522 7.730 351,894 +0.18(+2.35%)
Jul 18, 2023 7.305 7.582 7.305 7.552 200,607 +0.25(+3.38%)
Jul 17, 2023 7.236 7.453 7.187 7.305 220,207 +0.04(+0.54%)
Jul 14, 2023 7.414 7.414 7.211 7.266 164,276 -0.09(-1.21%)
Jul 13, 2023 7.246 7.389 7.246 7.355 179,550 +0.11(+1.50%)
Jul 12, 2023 7.216 7.305 7.187 7.246 203,417 +0.15(+2.09%)
Jul 11, 2023 6.999 7.113 6.940 7.098 175,661 +0.14(+1.99%)
Jul 10, 2023 6.930 7.078 6.920 6.960 208,900 +0.01(+0.14%)
Jul 07, 2023 6.831 7.004 6.822 6.950 440,831 +0.13(+1.88%)
Jul 06, 2023 6.999 6.999 6.782 6.822 417,233 -0.32(-4.43%)
Jul 05, 2023 7.088 7.226 7.004 7.137 272,008 +0.03(+0.42%)
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.