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

Kearny Financial (NQ: KRNY )

7.930 -0.140 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 8.150 8.230 7.920 7.930 275,119 -0.14(-1.73%)
Nov 26, 2024 8.200 8.210 8.055 8.070 438,228 -0.14(-1.71%)
Nov 25, 2024 8.370 8.550 8.210 8.210 334,248 -0.06(-0.73%)
Nov 22, 2024 8.230 8.360 8.180 8.270 355,989 +0.08(+0.98%)
Nov 21, 2024 8.110 8.320 8.100 8.190 225,163 +0.12(+1.49%)
Nov 20, 2024 8.120 8.220 7.950 8.070 301,409 -0.08(-0.98%)
Nov 19, 2024 8.000 8.160 7.985 8.150 201,956 +0.03(+0.37%)
Nov 18, 2024 8.230 8.275 8.060 8.120 198,116 -0.09(-1.10%)
Nov 15, 2024 8.310 8.380 8.070 8.210 232,294 -0.01(-0.12%)
Nov 14, 2024 8.420 8.420 8.150 8.220 225,162 -0.13(-1.56%)
Nov 13, 2024 8.470 8.590 8.280 8.350 357,172 -0.02(-0.24%)
Nov 12, 2024 8.410 8.550 8.305 8.370 353,389 -0.11(-1.30%)
Nov 11, 2024 8.270 8.490 8.210 8.480 450,857 +0.37(+4.56%)
Nov 08, 2024 7.890 8.120 7.800 8.110 427,918 +0.25(+3.18%)
Nov 07, 2024 8.110 8.150 7.780 7.860 761,417 -0.39(-4.73%)
Nov 06, 2024 7.570 8.315 7.540 8.250 926,522 +1.13(+15.87%)
Nov 05, 2024 7.000 7.160 6.960 7.120 354,618 +0.15(+2.15%)
Nov 04, 2024 7.000 7.030 6.860 6.970 302,495 -0.07(-0.99%)
Nov 01, 2024 7.090 7.120 6.955 7.040 278,011 +0.05(+0.72%)
Oct 31, 2024 7.130 7.160 6.990 6.990 282,291 -0.10(-1.41%)
Oct 30, 2024 7.060 7.285 7.050 7.090 373,044 +0.02(+0.28%)
Oct 29, 2024 6.950 7.090 6.940 7.070 294,505 +0.08(+1.14%)
Oct 28, 2024 6.830 7.030 6.805 6.990 344,449 +0.21(+3.10%)
Oct 25, 2024 7.010 7.130 6.765 6.780 288,255 -0.25(-3.56%)
Oct 24, 2024 7.250 7.330 7.010 7.030 340,942 -0.20(-2.77%)
Oct 23, 2024 7.150 7.290 7.120 7.230 212,212 +0.04(+0.56%)
Oct 22, 2024 7.100 7.230 7.080 7.190 221,661 +0.07(+0.98%)
Oct 21, 2024 7.410 7.450 7.090 7.120 397,085 -0.27(-3.65%)
Oct 18, 2024 7.550 7.550 7.380 7.390 260,859 -0.13(-1.73%)
Oct 17, 2024 7.480 7.560 7.360 7.520 298,755 +0.05(+0.67%)
Oct 16, 2024 7.300 7.500 7.280 7.470 418,532 +0.28(+3.89%)
Oct 15, 2024 7.070 7.415 7.030 7.190 583,255 +0.16(+2.28%)
Oct 14, 2024 6.750 7.055 6.730 7.030 287,226 +0.28(+4.15%)
Oct 11, 2024 6.510 6.760 6.510 6.750 373,697 +0.28(+4.33%)
Oct 10, 2024 6.470 6.490 6.370 6.470 306,475 -0.02(-0.31%)
Oct 09, 2024 6.420 6.570 6.390 6.490 219,383 +0.06(+0.93%)
Oct 08, 2024 6.580 6.590 6.420 6.430 218,467 -0.15(-2.28%)
Oct 07, 2024 6.610 6.630 6.510 6.580 169,033 -0.06(-0.90%)
Oct 04, 2024 6.760 6.770 6.620 6.640 213,034 +0.01(+0.15%)
Oct 03, 2024 6.650 6.660 6.550 6.630 166,803 -0.02(-0.30%)
Oct 02, 2024 6.610 6.760 6.600 6.650 161,564 +0.02(+0.30%)
Oct 01, 2024 6.870 6.870 6.580 6.630 272,821 -0.24(-3.49%)
Sep 30, 2024 6.690 6.900 6.690 6.870 257,079 +0.13(+1.93%)
Sep 27, 2024 6.840 6.870 6.730 6.740 267,651 -0.01(-0.15%)
Sep 26, 2024 6.900 6.900 6.740 6.750 251,252 -0.05(-0.74%)
Sep 25, 2024 6.950 7.010 6.790 6.800 254,526 -0.15(-2.16%)
Sep 24, 2024 7.010 7.050 6.865 6.950 323,647 -0.06(-0.86%)
Sep 23, 2024 7.030 7.210 6.960 7.010 375,286 +0.05(+0.72%)
Sep 20, 2024 7.190 7.270 6.930 6.960 1,865,381 -0.29(-4.00%)
Sep 19, 2024 7.100 7.250 6.945 7.250 376,529 +0.33(+4.77%)
Sep 18, 2024 6.920 7.240 6.810 6.920 368,089 -0.01(-0.14%)
Sep 17, 2024 6.790 7.045 6.760 6.930 326,100 +0.21(+3.12%)
Sep 16, 2024 6.680 6.740 6.530 6.720 244,095 +0.06(+0.90%)
Sep 13, 2024 6.510 6.670 6.480 6.660 303,344 +0.27(+4.23%)
Sep 12, 2024 6.440 6.470 6.300 6.390 275,463 +0.00(+0.00%)
Sep 11, 2024 6.360 6.405 6.190 6.390 246,283 -0.06(-0.93%)
Sep 10, 2024 6.430 6.465 6.290 6.450 208,111 +0.05(+0.78%)
Sep 09, 2024 6.450 6.510 6.340 6.400 293,474 -0.04(-0.62%)
Sep 06, 2024 6.550 6.580 6.400 6.440 223,797 -0.07(-1.08%)
Sep 05, 2024 6.630 6.690 6.470 6.510 265,660 -0.10(-1.51%)
Sep 04, 2024 6.600 6.730 6.580 6.610 214,139 -0.02(-0.30%)
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.