Navient Corp (NQ: NAVI )

11.03 USD -0.25 (-2.22%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 11.03 11.31 10.83 11.28 1,784,200 +0.08(+0.71%)
Jan 21, 2021 11.50 11.57 11.18 11.20 1,892,151 -0.31(-2.69%)
Jan 20, 2021 11.28 11.54 11.25 11.51 2,242,123 +0.24(+2.17%)
Jan 19, 2021 11.44 11.59 10.89 11.27 2,748,005 -0.38(-3.22%)
Jan 15, 2021 12.11 12.11 11.62 11.64 2,250,600 -0.47(-3.88%)
Jan 14, 2021 11.00 12.39 10.93 12.11 4,944,152 +1.20(+11.00%)
Jan 13, 2021 11.16 11.27 10.84 10.91 1,685,151 -0.27(-2.42%)
Jan 12, 2021 11.09 11.23 10.85 11.18 1,116,854 +0.21(+1.91%)
Jan 11, 2021 10.73 11.07 10.73 10.97 1,102,792 +0.05(+0.46%)
Jan 08, 2021 11.00 11.00 10.70 10.92 2,137,500 -0.04(-0.36%)
Jan 07, 2021 10.94 11.09 10.88 10.96 2,076,037 +0.09(+0.83%)
Jan 06, 2021 10.41 10.95 10.41 10.87 2,436,807 +0.65(+6.36%)
Jan 05, 2021 9.970 10.39 9.940 10.22 1,660,786 +0.25(+2.51%)
Jan 04, 2021 9.870 10.10 9.870 9.970 2,403,130 +0.15(+1.53%)
Dec 31, 2020 9.820 9.820 9.820 1,756,662 +0.03(+0.31%)
Dec 30, 2020 9.780 9.950 9.740 9.790 1,756,662 +0.02(+0.20%)
Dec 29, 2020 9.770 9.790 9.590 9.770 1,725,496 +0.08(+0.83%)
Dec 28, 2020 9.800 9.930 9.650 9.690 1,499,863 -0.08(-0.82%)
Dec 24, 2020 9.780 9.810 9.515 9.770 1,215,100 +0.05(+0.51%)
Dec 23, 2020 9.310 9.830 9.310 9.720 2,051,352 +0.42(+4.52%)
Dec 22, 2020 9.240 9.355 9.110 9.300 1,660,433 +0.06(+0.65%)
Dec 21, 2020 9.220 9.410 9.070 9.240 2,059,791 -0.10(-1.07%)
Dec 18, 2020 9.480 9.570 9.260 9.340 4,844,800 -0.08(-0.85%)
Dec 17, 2020 9.300 9.490 9.170 9.420 1,515,119 +0.10(+1.07%)
Dec 16, 2020 9.540 9.570 9.300 9.320 1,504,423 -0.17(-1.79%)
Dec 15, 2020 9.280 9.510 9.090 9.490 2,203,318 +0.25(+2.71%)
Dec 14, 2020 9.580 9.630 9.070 9.240 2,097,638 -0.25(-2.63%)
Dec 11, 2020 9.500 9.630 9.275 9.490 1,845,600 -0.13(-1.35%)
Dec 10, 2020 9.520 9.670 9.460 9.620 1,069,090 +0.06(+0.63%)
Dec 09, 2020 9.470 9.660 9.450 9.560 1,331,797 +0.14(+1.49%)
Dec 08, 2020 9.440 9.470 9.220 9.420 2,407,816 -0.13(-1.36%)
Dec 07, 2020 9.510 9.625 9.290 9.550 1,260,656 -0.02(-0.21%)
Dec 04, 2020 9.700 9.850 9.520 9.570 1,340,300 -0.08(-0.83%)
Dec 03, 2020 9.630 9.780 9.410 9.650 1,831,666 -0.05(-0.52%)
Dec 02, 2020 9.650 9.860 9.540 9.700 2,114,733 -0.01(-0.05%)
Dec 01, 2020 9.600 9.950 9.520 9.705 1,679,672 +0.34(+3.58%)
Nov 30, 2020 9.770 9.870 9.350 9.370 2,390,748 -0.38(-3.90%)
Nov 27, 2020 9.870 9.990 9.580 9.750 902,600 -0.13(-1.32%)
Nov 25, 2020 9.910 10.21 9.880 9.880 2,367,500 -0.12(-1.20%)
Nov 24, 2020 9.970 10.02 9.850 10.00 2,906,188 +0.19(+1.94%)
Nov 23, 2020 9.760 9.950 9.630 9.810 2,382,868 +0.25(+2.62%)
Nov 20, 2020 10.18 10.39 9.540 9.560 3,573,700 -0.86(-8.25%)
Nov 19, 2020 10.34 10.42 10.08 10.42 1,225,036 -0.03(-0.24%)
Nov 18, 2020 10.57 10.80 10.44 10.45 2,513,867 -0.29(-2.66%)
Nov 17, 2020 10.43 10.79 10.30 10.73 1,790,169 +0.10(+0.94%)
Nov 16, 2020 10.62 10.79 10.54 10.63 2,278,102 +0.25(+2.41%)
Nov 13, 2020 10.07 10.42 9.990 10.38 1,358,500 +0.44(+4.43%)
Nov 12, 2020 9.760 10.00 9.740 9.940 1,996,884 -0.08(-0.80%)
Nov 11, 2020 10.18 10.26 9.740 10.02 1,642,359 -0.16(-1.57%)
Nov 10, 2020 10.13 10.30 10.11 10.18 1,737,410 +0.16(+1.60%)
Nov 09, 2020 10.00 10.47 9.900 10.02 3,023,540 +0.77(+8.32%)
Nov 06, 2020 9.580 9.659 9.230 9.250 2,037,900 -0.14(-1.49%)
Nov 05, 2020 9.350 9.590 9.300 9.390 2,069,159 +0.01(+0.05%)
Nov 04, 2020 8.700 9.420 8.610 9.385 3,404,638 +0.52(+5.81%)
Nov 03, 2020 8.760 8.935 8.580 8.870 2,204,770 +0.33(+3.86%)
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.