Chronicle Journal: Finance

Navient Corp (NQ: NAVI )

14.85 USD +0.13 (+0.88%)
Official Closing Price Updated: 7:46 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 14.71 14.93 14.64 14.85 1,432,288 +0.13(+0.88%)
Apr 14, 2021 14.55 14.87 14.54 14.72 1,624,259 +0.19(+1.31%)
Apr 13, 2021 14.85 14.85 14.48 14.53 1,817,499 -0.32(-2.15%)
Apr 12, 2021 14.70 14.99 14.67 14.85 2,025,195 +0.21(+1.43%)
Apr 09, 2021 14.59 14.70 14.50 14.64 1,204,000 +0.11(+0.76%)
Apr 08, 2021 14.47 14.60 14.30 14.53 1,437,655 +0.02(+0.14%)
Apr 07, 2021 14.52 14.60 14.44 14.51 1,154,121 +0.16(+1.11%)
Apr 06, 2021 14.45 14.51 14.34 14.35 1,605,087 -0.10(-0.69%)
Apr 05, 2021 14.50 14.54 14.32 14.45 1,943,223 +0.11(+0.77%)
Apr 01, 2021 14.42 14.50 14.25 14.34 1,713,100 +0.03(+0.21%)
Mar 31, 2021 14.29 14.53 14.26 14.31 2,084,341 -0.03(-0.21%)
Mar 30, 2021 13.87 14.48 13.87 14.34 2,721,591 +0.48(+3.46%)
Mar 29, 2021 13.79 14.19 13.79 13.86 1,234,646 -0.27(-1.91%)
Mar 26, 2021 13.88 14.20 13.85 14.13 1,639,100 +0.36(+2.61%)
Mar 25, 2021 13.12 13.88 13.10 13.77 1,941,439 +0.52(+3.92%)
Mar 24, 2021 13.42 13.58 13.23 13.25 1,701,855 +0.05(+0.38%)
Mar 23, 2021 13.72 13.83 13.13 13.20 2,314,269 -0.62(-4.49%)
Mar 22, 2021 13.69 13.85 13.43 13.82 2,162,969 +0.06(+0.44%)
Mar 19, 2021 13.01 13.93 13.01 13.76 8,741,800 +0.82(+6.34%)
Mar 18, 2021 13.21 13.40 12.83 12.94 5,396,928 -0.22(-1.67%)
Mar 17, 2021 13.10 13.21 12.88 13.16 1,840,628 +0.09(+0.69%)
Mar 16, 2021 13.11 13.29 12.99 13.07 2,418,853 -0.20(-1.51%)
Mar 15, 2021 13.31 13.33 13.06 13.27 2,723,061 +0.02(+0.15%)
Mar 12, 2021 13.33 13.70 13.20 13.25 2,384,700 +0.09(+0.68%)
Mar 11, 2021 13.23 13.50 13.08 13.16 2,374,961 +0.00(+0.00%)
Mar 10, 2021 12.68 13.24 12.63 13.16 2,150,510 +0.61(+4.86%)
Mar 09, 2021 12.95 12.97 12.53 12.55 2,313,912 -0.34(-2.64%)
Mar 08, 2021 12.98 13.14 12.76 12.89 3,445,146 +0.01(+0.08%)
Mar 05, 2021 12.82 13.04 12.36 12.88 2,669,700 +0.26(+2.06%)
Mar 04, 2021 12.58 12.77 12.29 12.62 2,073,137 -0.07(-0.51%)
Mar 03, 2021 12.96 13.13 12.68 12.69 1,828,187 -0.21(-1.59%)
Mar 02, 2021 12.92 13.17 12.83 12.89 1,968,834 -0.14(-1.07%)
Mar 01, 2021 12.60 13.13 12.60 13.03 1,946,043 +0.65(+5.25%)
Feb 26, 2021 12.20 12.52 12.13 12.38 1,737,400 +0.14(+1.14%)
Feb 25, 2021 12.54 12.59 12.17 12.24 1,812,493 -0.25(-2.00%)
Feb 24, 2021 12.25 12.60 12.25 12.49 1,618,418 +0.32(+2.63%)
Feb 23, 2021 12.29 12.42 11.95 12.17 1,666,148 -0.07(-0.57%)
Feb 22, 2021 12.17 12.45 12.13 12.24 1,538,396 +0.02(+0.16%)
Feb 19, 2021 12.16 12.32 12.06 12.22 1,250,400 +0.13(+1.08%)
Feb 18, 2021 12.49 12.49 12.00 12.09 1,770,742 -0.40(-3.20%)
Feb 17, 2021 12.40 12.66 12.35 12.49 1,642,885 +0.02(+0.16%)
Feb 16, 2021 12.36 12.54 12.30 12.47 1,157,774 +0.24(+1.96%)
Feb 12, 2021 12.16 12.46 12.16 12.23 1,015,000 -0.06(-0.49%)
Feb 11, 2021 12.46 12.55 12.09 12.29 1,269,444 -0.09(-0.73%)
Feb 10, 2021 12.64 12.73 12.29 12.38 1,617,287 -0.21(-1.67%)
Feb 09, 2021 12.65 12.80 12.52 12.59 1,839,538 -0.21(-1.64%)
Feb 08, 2021 12.50 12.90 12.49 12.80 1,544,847 +0.37(+2.98%)
Feb 05, 2021 12.42 12.63 12.18 12.43 1,781,100 +0.13(+1.06%)
Feb 04, 2021 11.89 12.36 11.89 12.30 1,613,041 +0.33(+2.76%)
Feb 03, 2021 11.72 12.01 11.68 11.97 1,794,656 +0.20(+1.70%)
Feb 02, 2021 11.44 11.90 11.39 11.77 1,867,753 +0.45(+3.98%)
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.