Skip to main content

Navient Corp (NQ: NAVI )

17.40 +0.18 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.18 10.42 9.935 9.939 4,314,676 -0.26(-2.55%)
Jan 28, 2021 10.08 10.24 9.953 10.20 2,491,313 +0.34(+3.49%)
Jan 27, 2021 9.820 10.40 9.741 9.855 4,790,878 -0.63(-5.98%)
Jan 26, 2021 10.16 10.49 10.08 10.48 3,459,401 +0.49(+4.86%)
Jan 25, 2021 9.794 10.15 9.661 9.997 3,206,210 +0.04(+0.35%)
Jan 22, 2021 9.741 9.988 9.564 9.961 2,020,377 +0.07(+0.71%)
Jan 21, 2021 10.16 10.22 9.873 9.891 2,142,618 -0.27(-2.69%)
Jan 20, 2021 9.961 10.19 9.935 10.16 2,538,916 +0.22(+2.17%)
Jan 19, 2021 10.10 10.24 9.621 9.948 3,111,763 -0.33(-3.22%)
Jan 15, 2021 10.69 10.69 10.27 10.28 2,548,516 -0.42(-3.88%)
Jan 14, 2021 9.714 10.94 9.652 10.69 5,598,618 +1.06(+11.00%)
Jan 13, 2021 9.855 9.953 9.573 9.635 1,908,217 -0.24(-2.42%)
Jan 12, 2021 9.794 9.917 9.582 9.873 1,264,694 +0.19(+1.91%)
Jan 11, 2021 9.476 9.780 9.476 9.688 1,248,770 +0.04(+0.46%)
Jan 08, 2021 9.714 9.714 9.449 9.643 2,420,444 -0.04(-0.36%)
Jan 07, 2021 9.661 9.794 9.608 9.679 2,350,845 +0.08(+0.83%)
Jan 06, 2021 9.193 9.670 9.193 9.599 2,759,371 +0.57(+6.36%)
Jan 05, 2021 8.805 9.175 8.778 9.025 1,880,627 +0.22(+2.51%)
Jan 04, 2021 8.716 8.915 8.716 8.805 2,721,236 +0.13(+1.53%)
Dec 31, 2020 8.672 8.672 8.672 1,989,194 +0.03(+0.31%)
Dec 30, 2020 8.637 8.787 8.601 8.646 1,989,194 +0.02(+0.20%)
Dec 29, 2020 8.628 8.646 8.469 8.628 1,953,903 +0.07(+0.83%)
Dec 28, 2020 8.654 8.769 8.522 8.557 1,698,402 -0.07(-0.82%)
Dec 24, 2020 8.637 8.663 8.403 8.628 1,375,945 +0.04(+0.51%)
Dec 23, 2020 8.222 8.681 8.222 8.584 2,322,893 +0.37(+4.52%)
Dec 22, 2020 8.160 8.261 8.045 8.213 1,880,227 +0.05(+0.65%)
Dec 21, 2020 8.142 8.310 8.010 8.160 2,332,449 -0.09(-1.07%)
Dec 18, 2020 8.372 8.451 8.178 8.248 5,486,115 -0.07(-0.85%)
Dec 17, 2020 8.213 8.381 8.098 8.319 1,715,678 +0.09(+1.07%)
Dec 16, 2020 8.425 8.451 8.213 8.231 1,703,566 -0.15(-1.79%)
Dec 15, 2020 8.195 8.398 8.027 8.381 2,494,975 +0.22(+2.71%)
Dec 14, 2020 8.460 8.504 8.010 8.160 2,375,306 -0.22(-2.63%)
Dec 11, 2020 8.389 8.504 8.191 8.381 2,089,905 -0.11(-1.35%)
Dec 10, 2020 8.407 8.540 8.354 8.495 1,210,607 +0.05(+0.63%)
Dec 09, 2020 8.363 8.531 8.345 8.442 1,508,089 +0.12(+1.49%)
Dec 08, 2020 8.336 8.363 8.142 8.319 2,726,543 -0.11(-1.36%)
Dec 07, 2020 8.398 8.500 8.204 8.434 1,427,531 -0.02(-0.21%)
Dec 04, 2020 8.566 8.699 8.407 8.451 1,517,717 -0.07(-0.83%)
Dec 03, 2020 8.504 8.637 8.310 8.522 2,074,126 +0.10(+1.15%)
Dec 02, 2020 8.381 8.564 8.286 8.425 2,434,826 -0.00(-0.05%)
Dec 01, 2020 8.338 8.642 8.268 8.429 1,933,912 +0.29(+3.58%)
Nov 30, 2020 8.486 8.572 8.121 8.138 2,752,619 -0.33(-3.90%)
Nov 27, 2020 8.572 8.677 8.321 8.468 1,039,220 -0.11(-1.32%)
Nov 25, 2020 8.607 8.863 8.581 8.581 2,725,852 -0.10(-1.20%)
Nov 24, 2020 8.659 8.703 8.555 8.685 3,346,078 +0.17(+1.94%)
Nov 23, 2020 8.477 8.642 8.364 8.520 2,743,546 +0.22(+2.62%)
Nov 20, 2020 8.842 9.024 8.286 8.303 4,114,627 -0.75(-8.25%)
Nov 19, 2020 8.981 9.050 8.755 9.050 1,410,461 -0.02(-0.24%)
Nov 18, 2020 9.180 9.380 9.068 9.072 2,894,374 -0.25(-2.66%)
Nov 17, 2020 9.059 9.371 8.946 9.319 2,061,134 +0.09(+0.94%)
Nov 16, 2020 9.224 9.367 9.154 9.233 2,622,923 +0.22(+2.41%)
Nov 13, 2020 8.746 9.050 8.677 9.015 1,564,127 +0.38(+4.43%)
Nov 12, 2020 8.477 8.685 8.460 8.633 2,299,139 -0.07(-0.80%)
Nov 11, 2020 8.842 8.911 8.460 8.703 1,890,951 -0.14(-1.57%)
Nov 10, 2020 8.798 8.946 8.781 8.842 2,000,390 +0.14(+1.60%)
Nov 09, 2020 8.685 9.094 8.598 8.703 3,481,193 +0.67(+8.32%)
Nov 06, 2020 8.321 8.390 8.017 8.034 2,346,363 -0.12(-1.49%)
Nov 05, 2020 8.121 8.329 8.077 8.156 2,382,353 +0.00(+0.05%)
Nov 04, 2020 7.556 8.182 7.478 8.151 3,919,975 +0.45(+5.81%)
Nov 03, 2020 7.608 7.760 7.452 7.704 2,538,491 +0.29(+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.