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

Kearny Financial - Common Stock (NQ: KRNY )

7.180 -0.070 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.300 7.355 7.130 7.180 151,847 -0.07(-0.97%)
Feb 13, 2025 7.200 7.270 7.105 7.250 185,319 +0.05(+0.69%)
Feb 12, 2025 7.350 7.370 7.180 7.200 356,780 -0.35(-4.64%)
Feb 11, 2025 7.370 7.565 7.330 7.550 281,796 +0.12(+1.62%)
Feb 10, 2025 7.270 7.660 7.244 7.430 551,776 +0.23(+3.19%)
Feb 07, 2025 7.250 7.250 6.985 7.200 519,194 -0.05(-0.69%)
Feb 06, 2025 7.100 7.260 7.070 7.250 299,130 +0.17(+2.40%)
Feb 05, 2025 7.020 7.085 6.905 7.080 208,658 +0.10(+1.43%)
Feb 04, 2025 6.770 7.000 6.750 6.980 274,080 +0.15(+2.20%)
Feb 03, 2025 6.700 6.885 6.615 6.830 310,037 -0.07(-1.01%)
Jan 31, 2025 6.860 7.000 6.750 6.900 456,554 +0.02(+0.29%)
Jan 30, 2025 7.100 7.390 6.720 6.880 684,591 -0.40(-5.49%)
Jan 29, 2025 7.220 7.380 7.120 7.280 462,903 +0.00(+0.00%)
Jan 28, 2025 7.260 7.380 7.135 7.280 529,289 -0.02(-0.27%)
Jan 27, 2025 7.100 7.375 7.080 7.300 341,972 +0.22(+3.11%)
Jan 24, 2025 7.100 7.170 7.010 7.080 189,691 -0.06(-0.84%)
Jan 23, 2025 7.110 7.225 7.105 7.140 178,343 -0.02(-0.28%)
Jan 22, 2025 7.280 7.320 7.110 7.160 207,104 -0.16(-2.19%)
Jan 21, 2025 7.320 7.400 7.290 7.320 226,324 +0.09(+1.24%)
Jan 17, 2025 7.210 7.310 7.110 7.230 182,701 +0.06(+0.84%)
Jan 16, 2025 7.230 7.230 7.095 7.170 280,825 -0.10(-1.38%)
Jan 15, 2025 7.350 7.360 7.130 7.270 247,126 +0.21(+2.97%)
Jan 14, 2025 6.890 7.090 6.830 7.060 258,162 +0.23(+3.37%)
Jan 13, 2025 6.630 6.850 6.630 6.830 286,238 +0.14(+2.09%)
Jan 10, 2025 6.780 7.020 6.550 6.690 371,892 -0.25(-3.60%)
Jan 08, 2025 6.860 6.970 6.795 6.940 179,835 +0.00(+0.00%)
Jan 07, 2025 7.190 7.255 6.875 6.940 305,917 -0.21(-2.94%)
Jan 06, 2025 7.010 7.400 7.000 7.150 689,569 +0.27(+3.92%)
Jan 03, 2025 6.900 6.930 6.745 6.880 244,749 -0.02(-0.29%)
Jan 02, 2025 7.160 7.215 6.890 6.900 209,634 -0.18(-2.54%)
Dec 31, 2024 7.080 0 +0.06(+0.85%)
Dec 30, 2024 7.040 7.085 6.940 7.020 310,047 -0.05(-0.71%)
Dec 27, 2024 7.170 7.260 7.020 7.070 267,547 -0.15(-2.08%)
Dec 26, 2024 7.200 7.285 7.170 7.220 197,542 -0.06(-0.82%)
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%)
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.