Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kearny Financial
(NQ:
KRNY
)
5.390
-0.010 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.319
7.319
6.981
6.981
635,919
-0.49(-6.59%)
Jan 30, 2024
7.561
7.609
7.474
7.474
304,212
-0.11(-1.40%)
Jan 29, 2024
7.532
7.600
7.455
7.580
463,312
+0.08(+1.03%)
Jan 26, 2024
7.532
7.624
7.445
7.503
410,389
+0.00(+0.00%)
Jan 25, 2024
8.034
8.034
7.402
7.503
713,514
-0.55(-6.83%)
Jan 24, 2024
8.015
8.102
7.966
8.053
339,681
+0.09(+1.09%)
Jan 23, 2024
8.131
8.169
7.966
7.966
377,737
-0.12(-1.43%)
Jan 22, 2024
7.880
8.092
7.860
8.082
265,269
+0.27(+3.46%)
Jan 19, 2024
7.754
7.812
7.600
7.812
279,205
+0.13(+1.63%)
Jan 18, 2024
7.696
7.773
7.648
7.686
322,180
+0.04(+0.50%)
Jan 17, 2024
7.638
7.783
7.551
7.648
284,106
-0.08(-1.00%)
Jan 16, 2024
7.744
7.889
7.619
7.725
366,849
-0.12(-1.48%)
Jan 12, 2024
7.986
8.029
7.764
7.841
221,285
-0.08(-0.98%)
Jan 11, 2024
8.063
8.063
7.880
7.918
290,626
-0.19(-2.38%)
Jan 10, 2024
8.063
8.121
7.976
8.111
319,270
+0.03(+0.36%)
Jan 09, 2024
8.160
8.169
8.063
8.082
273,102
-0.19(-2.33%)
Jan 08, 2024
8.353
8.362
8.193
8.275
317,574
-0.11(-1.27%)
Jan 05, 2024
8.401
8.546
8.358
8.382
404,176
-0.05(-0.57%)
Jan 04, 2024
8.401
8.517
8.401
8.430
205,830
+0.04(+0.46%)
Jan 03, 2024
8.594
8.623
8.372
8.391
297,084
-0.23(-2.69%)
Jan 02, 2024
8.594
8.729
8.527
8.623
256,016
-0.04(-0.45%)
Dec 29, 2023
8.787
8.787
8.623
8.662
285,086
-0.14(-1.64%)
Dec 28, 2023
8.922
8.971
8.807
8.807
288,283
-0.15(-1.72%)
Dec 27, 2023
9.048
9.077
8.918
8.961
216,975
-0.09(-0.96%)
Dec 26, 2023
9.038
9.096
8.951
9.048
270,057
+0.06(+0.64%)
Dec 22, 2023
8.874
9.058
8.845
8.990
262,569
+0.14(+1.53%)
Dec 21, 2023
9.116
9.116
8.778
8.855
335,088
+0.03(+0.33%)
Dec 20, 2023
8.932
9.135
8.807
8.826
380,107
-0.10(-1.08%)
Dec 19, 2023
8.836
8.961
8.797
8.922
400,996
+0.14(+1.65%)
Dec 18, 2023
8.874
8.922
8.729
8.778
348,941
-0.03(-0.33%)
Dec 15, 2023
9.087
9.096
8.807
8.807
1,074,237
-0.24(-2.67%)
Dec 14, 2023
8.807
9.058
8.807
9.048
713,158
+0.32(+3.65%)
Dec 13, 2023
8.266
8.749
8.082
8.729
841,168
+0.45(+5.48%)
Dec 12, 2023
8.343
8.343
7.648
8.275
231,186
-0.07(-0.81%)
Dec 11, 2023
8.275
8.444
8.227
8.343
396,844
+0.11(+1.29%)
Dec 08, 2023
8.189
8.285
8.082
8.237
218,365
+0.04(+0.47%)
Dec 07, 2023
8.034
8.198
7.937
8.198
275,017
+0.20(+2.54%)
Dec 06, 2023
7.995
8.169
7.986
7.995
294,008
+0.05(+0.61%)
Dec 05, 2023
8.015
8.082
7.937
7.947
248,996
-0.07(-0.84%)
Dec 04, 2023
7.976
8.082
7.899
8.015
305,595
+0.00(+0.00%)
Dec 01, 2023
7.638
8.015
7.551
8.015
275,320
+0.39(+5.06%)
Nov 30, 2023
7.744
7.773
7.609
7.628
245,346
-0.10(-1.25%)
Nov 29, 2023
7.686
7.836
7.686
7.725
334,371
+0.13(+1.65%)
Nov 28, 2023
7.628
7.633
7.537
7.600
167,293
-0.06(-0.76%)
Nov 27, 2023
7.696
7.696
7.609
7.657
193,330
-0.04(-0.50%)
Nov 24, 2023
7.648
7.735
7.628
7.696
116,684
+0.04(+0.50%)
Nov 22, 2023
7.638
7.667
7.556
7.657
278,290
+0.13(+1.67%)
Nov 21, 2023
7.619
7.638
7.493
7.532
203,909
-0.14(-1.89%)
Nov 20, 2023
7.600
7.677
7.503
7.677
249,659
+0.09(+1.15%)
Nov 17, 2023
7.503
7.609
7.484
7.590
218,636
+0.16(+2.21%)
Nov 16, 2023
7.590
7.590
7.358
7.426
133,338
-0.14(-1.79%)
Nov 15, 2023
7.561
7.686
7.517
7.561
267,318
+0.00(+0.00%)
Nov 14, 2023
7.184
7.561
7.184
7.561
220,618
+0.65(+9.36%)
Nov 13, 2023
6.933
6.953
6.875
6.914
161,516
-0.06(-0.83%)
Nov 10, 2023
6.943
7.010
6.856
6.972
199,803
+0.06(+0.84%)
Nov 09, 2023
7.010
7.073
6.880
6.914
227,214
-0.08(-1.10%)
Nov 08, 2023
7.146
7.146
6.953
6.991
154,690
-0.15(-2.16%)
Nov 07, 2023
7.271
7.271
7.059
7.146
198,059
-0.12(-1.60%)
Nov 06, 2023
7.328
7.342
7.242
7.262
192,401
-0.07(-0.91%)
Nov 03, 2023
7.233
7.411
7.195
7.328
274,375
+0.27(+3.77%)
Nov 02, 2023
6.786
7.062
6.786
7.062
414,958
+0.34(+5.10%)
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
.