Skip to main content

Navient Corp (NQ: NAVI )

16.15 +0.14 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.860 8.922 8.759 8.852 3,071,113 -0.04(-0.44%)
Jan 30, 2019 8.899 8.984 8.774 8.891 2,237,614 +0.00(+0.00%)
Jan 29, 2019 8.852 8.945 8.805 8.891 2,253,723 +0.01(+0.09%)
Jan 28, 2019 8.829 8.961 8.798 8.883 2,078,374 -0.08(-0.87%)
Jan 25, 2019 9.007 9.031 8.883 8.961 2,792,419 +0.08(+0.87%)
Jan 24, 2019 8.611 8.949 8.578 8.883 2,769,046 +0.26(+2.97%)
Jan 23, 2019 9.007 9.015 8.386 8.627 3,329,838 +0.20(+2.40%)
Jan 22, 2019 8.409 8.472 8.293 8.425 3,851,404 -0.05(-0.55%)
Jan 18, 2019 8.285 8.495 8.270 8.472 2,289,389 +0.27(+3.31%)
Jan 17, 2019 8.215 8.305 8.153 8.200 2,840,364 -0.07(-0.85%)
Jan 16, 2019 8.223 8.398 8.215 8.270 3,245,887 +0.15(+1.82%)
Jan 15, 2019 8.076 8.138 7.982 8.122 2,036,988 +0.04(+0.48%)
Jan 14, 2019 8.006 8.145 7.920 8.083 1,942,564 +0.02(+0.19%)
Jan 11, 2019 8.044 8.153 7.959 8.068 2,681,278 -0.05(-0.57%)
Jan 10, 2019 8.044 8.134 7.955 8.114 2,626,474 +0.05(+0.58%)
Jan 09, 2019 7.936 8.130 7.881 8.068 2,105,607 +0.16(+2.06%)
Jan 08, 2019 7.874 8.021 7.788 7.905 3,078,672 +0.10(+1.29%)
Jan 07, 2019 7.664 7.897 7.610 7.804 3,761,643 +0.17(+2.24%)
Jan 04, 2019 7.454 7.734 7.454 7.633 3,606,075 +0.30(+4.02%)
Jan 03, 2019 7.167 7.435 7.082 7.338 3,556,291 +0.12(+1.72%)
Jan 02, 2019 6.740 7.214 6.709 7.214 3,063,018 +0.37(+5.45%)
Dec 31, 2018 6.926 6.926 6.732 6.841 2,507,549 -0.03(-0.45%)
Dec 28, 2018 6.856 7.020 6.810 6.872 2,447,793 +0.03(+0.45%)
Dec 27, 2018 6.740 6.849 6.616 6.841 3,668,798 -0.03(-0.45%)
Dec 26, 2018 6.577 6.880 6.391 6.872 3,053,784 +0.33(+4.98%)
Dec 24, 2018 6.585 6.693 6.484 6.546 2,245,732 -0.09(-1.29%)
Dec 21, 2018 6.810 6.880 6.538 6.631 6,702,810 -0.12(-1.84%)
Dec 20, 2018 6.678 6.818 6.623 6.756 4,323,148 +0.01(+0.12%)
Dec 19, 2018 7.113 7.214 6.670 6.748 4,427,448 -0.33(-4.61%)
Dec 18, 2018 7.252 7.388 7.043 7.074 3,468,184 -0.17(-2.36%)
Dec 17, 2018 7.400 7.493 7.175 7.245 3,736,725 -0.20(-2.71%)
Dec 14, 2018 7.579 7.749 7.400 7.447 3,632,991 -0.20(-2.64%)
Dec 13, 2018 7.920 7.951 7.617 7.648 2,423,831 -0.25(-3.15%)
Dec 12, 2018 7.765 8.017 7.765 7.897 2,516,237 +0.19(+2.42%)
Dec 11, 2018 8.029 8.145 7.680 7.711 3,320,942 -0.20(-2.55%)
Dec 10, 2018 8.239 8.262 7.812 7.912 3,507,168 -0.35(-4.23%)
Dec 07, 2018 8.394 8.522 8.122 8.262 3,361,643 -0.13(-1.57%)
Dec 06, 2018 8.231 8.425 8.060 8.394 4,446,527 +0.12(+1.41%)
Dec 04, 2018 8.668 8.767 8.232 8.277 2,568,845 -0.43(-4.92%)
Dec 03, 2018 8.935 9.042 8.576 8.706 2,952,320 -0.09(-1.04%)
Nov 30, 2018 8.721 8.878 8.645 8.798 5,202,265 +0.04(+0.44%)
Nov 29, 2018 8.576 8.897 8.492 8.759 3,649,251 +0.18(+2.14%)
Nov 28, 2018 8.530 8.622 8.354 8.576 3,394,945 +0.10(+1.17%)
Nov 27, 2018 8.668 8.691 8.419 8.476 2,424,423 -0.21(-2.38%)
Nov 26, 2018 8.668 8.782 8.603 8.683 2,119,531 +0.16(+1.89%)
Nov 23, 2018 8.530 8.652 8.476 8.522 1,232,136 -0.05(-0.54%)
Nov 21, 2018 8.568 8.568 8.568 0 +0.36(+4.38%)
Nov 20, 2018 9.081 9.081 8.178 8.209 6,309,275 -0.97(-10.58%)
Nov 19, 2018 9.264 9.371 9.165 9.180 3,681,186 -0.12(-1.32%)
Nov 16, 2018 9.670 9.746 9.264 9.303 3,982,939 -0.45(-4.63%)
Nov 15, 2018 9.547 9.830 9.509 9.754 2,482,481 +0.08(+0.79%)
Nov 14, 2018 9.830 9.850 9.566 9.677 1,825,368 -0.08(-0.86%)
Nov 13, 2018 9.616 9.830 9.616 9.762 2,229,939 +0.17(+1.75%)
Nov 12, 2018 9.647 9.716 9.582 9.593 2,024,449 -0.06(-0.63%)
Nov 09, 2018 9.616 9.716 9.578 9.654 1,926,111 -0.01(-0.08%)
Nov 08, 2018 9.639 9.731 9.593 9.662 1,799,890 +0.00(+0.00%)
Nov 07, 2018 9.417 9.708 9.379 9.662 2,681,047 +0.28(+2.93%)
Nov 06, 2018 9.257 9.436 9.211 9.387 2,794,325 +0.14(+1.49%)
Nov 05, 2018 9.073 9.295 9.050 9.249 3,031,652 +0.18(+1.94%)
Nov 02, 2018 9.272 9.341 8.997 9.073 2,642,962 -0.12(-1.33%)
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.