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

Kearny Financial - Common Stock (NQ: KRNY )

7.280 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 7.260 7.310 7.185 7.280 113,052 +0.01(+0.14%)
Dec 23, 2024 7.420 7.480 7.245 7.270 250,756 -0.15(-2.02%)
Dec 20, 2024 7.330 7.665 7.310 7.420 1,904,079 -0.03(-0.40%)
Dec 19, 2024 7.620 7.765 7.350 7.450 284,077 -0.06(-0.80%)
Dec 18, 2024 8.120 8.210 7.475 7.510 420,507 -0.52(-6.48%)
Dec 17, 2024 8.170 8.300 8.030 8.030 359,268 -0.14(-1.71%)
Dec 16, 2024 8.050 8.230 7.970 8.170 364,284 +0.14(+1.74%)
Dec 13, 2024 8.180 8.180 8.030 8.030 429,039 -0.17(-2.07%)
Dec 12, 2024 8.140 8.290 8.100 8.200 344,649 +0.06(+0.74%)
Dec 11, 2024 8.070 8.255 7.950 8.140 438,537 +0.14(+1.75%)
Dec 10, 2024 7.860 8.020 7.780 8.000 420,694 +0.15(+1.91%)
Dec 09, 2024 8.010 8.080 7.845 7.850 224,124 -0.16(-2.00%)
Dec 06, 2024 8.210 8.210 7.930 8.010 216,855 -0.12(-1.48%)
Dec 05, 2024 8.100 8.195 8.040 8.130 327,809 +0.04(+0.49%)
Dec 04, 2024 7.970 8.100 7.870 8.090 341,518 +0.12(+1.51%)
Dec 03, 2024 8.110 8.140 7.880 7.970 466,382 -0.17(-2.09%)
Dec 02, 2024 7.950 8.240 7.770 8.140 557,850 +0.22(+2.78%)
Nov 29, 2024 8.000 8.210 7.815 7.920 162,214 -0.01(-0.13%)
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 +1.24(+17.69%)
Nov 05, 2024 6.892 7.049 6.852 7.010 360,182 +0.15(+2.15%)
Nov 04, 2024 6.892 6.921 6.754 6.862 307,241 -0.07(-0.99%)
Nov 01, 2024 6.980 7.010 6.848 6.931 282,373 +0.05(+0.72%)
Oct 31, 2024 7.020 7.049 6.882 6.882 286,720 -0.10(-1.41%)
Oct 30, 2024 6.951 7.172 6.941 6.980 378,897 +0.02(+0.28%)
Oct 29, 2024 6.843 6.980 6.833 6.961 299,126 +0.08(+1.14%)
Oct 28, 2024 6.724 6.921 6.700 6.882 349,854 +0.21(+3.10%)
Oct 25, 2024 6.902 7.020 6.660 6.675 292,778 -0.25(-3.56%)
Oct 24, 2024 7.138 7.217 6.902 6.921 346,292 -0.20(-2.77%)
Oct 23, 2024 7.040 7.177 7.010 7.118 215,542 +0.04(+0.56%)
Oct 22, 2024 6.990 7.118 6.971 7.079 225,139 +0.07(+0.98%)
Oct 21, 2024 7.296 7.335 6.980 7.010 403,316 -0.27(-3.65%)
Oct 18, 2024 7.433 7.433 7.266 7.276 264,952 -0.13(-1.73%)
Oct 17, 2024 7.364 7.443 7.246 7.404 303,443 +0.05(+0.67%)
Oct 16, 2024 7.187 7.384 7.168 7.355 425,099 +0.28(+3.89%)
Oct 15, 2024 6.961 7.300 6.921 7.079 592,407 +0.16(+2.28%)
Oct 14, 2024 6.646 6.946 6.626 6.921 291,733 +0.28(+4.15%)
Oct 11, 2024 6.409 6.656 6.409 6.646 379,561 +0.28(+4.33%)
Oct 10, 2024 6.370 6.390 6.272 6.370 311,284 -0.02(-0.31%)
Oct 09, 2024 6.321 6.468 6.291 6.390 222,825 +0.06(+0.93%)
Oct 08, 2024 6.478 6.488 6.321 6.331 221,895 -0.15(-2.28%)
Oct 07, 2024 6.508 6.528 6.409 6.478 171,685 -0.06(-0.90%)
Oct 04, 2024 6.656 6.665 6.518 6.537 216,376 +0.01(+0.15%)
Oct 03, 2024 6.547 6.557 6.449 6.528 169,420 -0.02(-0.30%)
Oct 02, 2024 6.508 6.656 6.498 6.547 164,099 +0.02(+0.30%)
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 and Conditions.