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

Navient Corp (NQ: NAVI )

16.09 -0.51 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.62 10.79 10.55 10.64 3,505,749 +0.01(+0.14%)
Jan 30, 2018 10.67 10.77 10.62 10.62 3,871,383 -0.12(-1.11%)
Jan 29, 2018 10.81 10.88 10.74 10.74 2,846,089 -0.11(-1.03%)
Jan 26, 2018 10.94 10.97 10.65 10.86 2,957,300 -0.09(-0.82%)
Jan 25, 2018 11.02 11.10 10.87 10.94 3,927,990 +0.11(+1.03%)
Jan 24, 2018 9.907 10.94 9.907 10.83 11,453,236 +0.80(+7.96%)
Jan 23, 2018 10.05 10.15 9.817 10.03 7,158,087 -0.06(-0.59%)
Jan 22, 2018 10.17 10.22 10.04 10.09 4,639,582 -0.06(-0.59%)
Jan 19, 2018 9.937 10.16 9.937 10.15 4,125,939 +0.19(+1.87%)
Jan 18, 2018 10.21 10.31 9.929 9.967 3,425,242 -0.27(-2.63%)
Jan 17, 2018 10.33 10.38 10.17 10.24 2,609,359 -0.03(-0.29%)
Jan 16, 2018 10.45 10.55 10.25 10.27 5,185,440 -0.10(-0.94%)
Jan 12, 2018 10.36 10.36 10.36 0 -0.07(-0.64%)
Jan 11, 2018 10.26 10.50 10.25 10.43 5,024,228 +0.22(+2.12%)
Jan 10, 2018 10.16 10.29 10.11 10.21 4,833,175 +0.12(+1.18%)
Jan 09, 2018 10.18 10.22 10.07 10.09 4,529,644 -0.13(-1.24%)
Jan 08, 2018 10.43 10.44 10.06 10.22 4,405,305 -0.24(-2.28%)
Jan 05, 2018 10.45 10.47 10.32 10.46 2,763,773 +0.05(+0.50%)
Jan 04, 2018 10.35 10.47 10.31 10.41 3,985,917 +0.12(+1.16%)
Jan 03, 2018 10.13 10.30 10.12 10.29 3,666,133 +0.11(+1.10%)
Jan 02, 2018 10.04 10.28 9.959 10.18 4,779,907 +0.23(+2.33%)
Dec 29, 2017 9.944 9.944 9.944 0 -0.04(-0.37%)
Dec 28, 2017 9.877 10.00 9.813 9.982 1,798,858 +0.12(+1.21%)
Dec 27, 2017 10.05 10.14 9.832 9.862 2,344,275 -0.19(-1.86%)
Dec 26, 2017 9.989 10.18 9.967 10.05 2,326,336 +0.08(+0.82%)
Dec 22, 2017 9.907 9.989 9.825 9.967 3,394,784 +0.17(+1.75%)
Dec 21, 2017 9.825 9.918 9.758 9.795 2,600,282 +0.02(+0.23%)
Dec 20, 2017 9.855 9.870 9.705 9.773 3,899,982 -0.03(-0.30%)
Dec 19, 2017 9.937 9.989 9.802 9.802 3,904,273 -0.10(-1.06%)
Dec 18, 2017 9.959 10.10 9.862 9.907 5,597,532 +0.05(+0.53%)
Dec 15, 2017 9.437 9.907 9.377 9.855 16,963,056 +0.43(+4.60%)
Dec 14, 2017 9.638 9.810 9.392 9.422 6,882,543 -0.24(-2.47%)
Dec 13, 2017 9.661 9.922 9.631 9.661 8,920,640 -0.01(-0.15%)
Dec 12, 2017 9.556 9.862 9.534 9.676 5,664,645 +0.15(+1.57%)
Dec 11, 2017 9.579 9.661 9.407 9.526 6,479,668 +0.00(+0.00%)
Dec 08, 2017 9.571 9.608 9.101 9.526 8,024,406 +0.02(+0.24%)
Dec 07, 2017 9.616 9.720 9.459 9.504 6,816,554 -0.13(-1.39%)
Dec 06, 2017 9.825 9.836 9.575 9.638 3,962,163 -0.16(-1.68%)
Dec 05, 2017 9.929 10.02 9.728 9.802 4,540,063 -0.10(-1.06%)
Dec 04, 2017 9.892 9.982 9.750 9.907 6,922,572 +0.19(+2.00%)
Dec 01, 2017 9.444 9.780 9.355 9.713 7,175,027 +0.30(+3.17%)
Nov 30, 2017 9.474 9.579 9.228 9.414 27,569,198 -0.04(-0.47%)
Nov 29, 2017 8.965 9.496 8.759 9.459 7,395,153 +0.27(+2.97%)
Nov 28, 2017 8.803 9.216 8.744 9.186 4,976,325 +0.35(+4.01%)
Nov 27, 2017 9.105 9.105 8.810 8.832 4,814,967 -0.27(-2.92%)
Nov 24, 2017 9.208 9.245 9.054 9.098 1,699,199 -0.08(-0.88%)
Nov 22, 2017 9.304 9.385 9.135 9.179 2,949,585 -0.10(-1.11%)
Nov 21, 2017 9.474 9.511 9.087 9.282 5,319,183 -0.17(-1.79%)
Nov 20, 2017 9.216 9.459 9.164 9.452 4,788,385 +0.24(+2.64%)
Nov 17, 2017 9.253 9.466 9.164 9.208 6,611,909 -0.20(-2.12%)
Nov 16, 2017 9.304 9.548 9.142 9.407 6,575,118 +0.11(+1.19%)
Nov 15, 2017 8.987 9.341 8.803 9.297 7,067,475 +0.19(+2.11%)
Nov 14, 2017 8.855 9.164 8.748 9.105 7,002,620 +0.20(+2.24%)
Nov 13, 2017 8.965 8.972 8.729 8.906 3,507,262 -0.10(-1.06%)
Nov 10, 2017 8.921 9.054 8.880 9.002 3,217,120 +0.05(+0.58%)
Nov 09, 2017 8.818 9.090 8.781 8.950 3,426,261 +0.07(+0.75%)
Nov 08, 2017 8.928 9.105 8.759 8.884 3,442,489 -0.03(-0.33%)
Nov 07, 2017 9.105 9.153 8.899 8.913 3,407,085 -0.21(-2.34%)
Nov 06, 2017 8.972 9.282 8.925 9.127 4,248,929 +0.12(+1.31%)
Nov 03, 2017 9.090 9.157 8.913 9.009 5,321,250 -0.10(-1.13%)
Nov 02, 2017 8.928 9.157 8.781 9.113 8,964,588 +0.19(+2.15%)
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.