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

Kearny Financial - Common Stock (NQ:KRNY)

6.330 -0.040 (-0.63%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 9, 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 (%)
May 08, 2025 6.280 6.430 6.280 6.370 260,345 +0.11(+1.76%)
May 07, 2025 6.380 6.390 6.225 6.260 297,292 -0.14(-2.19%)
May 06, 2025 6.420 6.480 6.260 6.400 349,469 -0.02(-0.31%)
May 05, 2025 6.410 6.485 6.335 6.420 257,276 -0.06(-0.93%)
May 02, 2025 6.390 6.490 6.340 6.480 200,147 +0.20(+3.18%)
May 01, 2025 6.280 6.350 6.220 6.280 278,062 +0.02(+0.32%)
Apr 30, 2025 6.190 6.340 6.120 6.260 274,894 -0.04(-0.63%)
Apr 29, 2025 6.320 6.410 6.280 6.300 249,115 -0.07(-1.10%)
Apr 28, 2025 6.380 6.380 6.255 6.370 203,392 +0.00(+0.00%)
Apr 25, 2025 6.350 6.375 6.220 6.370 405,489 -0.08(-1.24%)
Apr 24, 2025 6.200 6.520 6.070 6.450 573,129 +0.29(+4.71%)
Apr 23, 2025 6.250 6.370 6.120 6.160 464,785 +0.06(+0.98%)
Apr 22, 2025 5.930 6.130 5.900 6.100 338,257 +0.22(+3.74%)
Apr 21, 2025 5.860 5.900 5.810 5.880 397,270 -0.04(-0.68%)
Apr 17, 2025 5.850 5.960 5.850 5.920 329,387 +0.06(+1.02%)
Apr 16, 2025 5.820 5.890 5.775 5.860 256,430 +0.04(+0.69%)
Apr 15, 2025 5.740 5.905 5.740 5.820 304,163 +0.08(+1.39%)
Apr 14, 2025 5.740 5.755 5.590 5.740 343,840 +0.08(+1.41%)
Apr 11, 2025 5.650 5.760 5.550 5.660 354,169 -0.06(-1.05%)
Apr 10, 2025 5.930 6.010 5.560 5.720 544,231 -0.30(-4.98%)
Apr 09, 2025 5.710 6.280 5.590 6.020 614,146 +0.25(+4.33%)
Apr 08, 2025 6.000 6.010 5.675 5.770 429,994 -0.04(-0.69%)
Apr 07, 2025 5.600 6.020 5.540 5.810 643,352 +0.05(+0.87%)
Apr 04, 2025 5.490 5.805 5.445 5.760 776,801 +0.00(+0.00%)
Apr 03, 2025 6.050 6.110 5.755 5.760 585,789 -0.59(-9.29%)
Apr 02, 2025 6.170 6.360 6.160 6.350 262,859 +0.09(+1.44%)
Apr 01, 2025 6.260 6.315 6.160 6.260 296,331 +0.00(+0.00%)
Mar 31, 2025 6.210 6.295 6.175 6.260 357,252 -0.01(-0.16%)
Mar 28, 2025 6.400 6.400 6.215 6.270 253,923 -0.13(-2.03%)
Mar 27, 2025 6.400 6.450 6.325 6.400 209,865 +0.02(+0.31%)
Mar 26, 2025 6.470 6.550 6.345 6.380 244,519 -0.07(-1.09%)
Mar 25, 2025 6.510 6.560 6.450 6.450 247,801 -0.07(-1.07%)
Mar 24, 2025 6.420 6.555 6.360 6.520 289,076 +0.22(+3.49%)
Mar 21, 2025 6.390 6.479 6.290 6.300 1,182,868 -0.15(-2.33%)
Mar 20, 2025 6.440 6.565 6.430 6.450 258,984 -0.07(-1.07%)
Mar 19, 2025 6.420 6.580 6.410 6.520 298,746 +0.11(+1.72%)
Mar 18, 2025 6.410 6.470 6.340 6.410 256,113 -0.01(-0.16%)
Mar 17, 2025 6.380 6.490 6.370 6.420 246,791 +0.03(+0.47%)
Mar 14, 2025 6.310 6.415 6.255 6.390 288,582 +0.18(+2.90%)
Mar 13, 2025 6.300 6.350 6.210 6.210 207,905 -0.08(-1.27%)
Mar 12, 2025 6.250 6.335 6.170 6.290 294,275 +0.11(+1.78%)
Mar 11, 2025 6.250 6.295 6.120 6.180 498,383 -0.05(-0.80%)
Mar 10, 2025 6.500 6.614 6.215 6.230 425,741 -0.37(-5.61%)
Mar 07, 2025 6.620 6.650 6.510 6.600 229,537 -0.02(-0.30%)
Mar 06, 2025 6.610 6.680 6.530 6.620 329,816 -0.07(-1.05%)
Mar 05, 2025 6.800 6.880 6.640 6.690 331,195 -0.09(-1.33%)
Mar 04, 2025 6.810 6.940 6.625 6.780 411,625 -0.07(-1.02%)
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 Of Service.