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

Navient Corp (NQ: NAVI )

15.87 -0.28 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 10.03 10.10 9.911 9.911 2,526,364 -0.07(-0.75%)
Apr 27, 2018 10.03 10.05 9.904 9.986 3,238,672 -0.06(-0.60%)
Apr 26, 2018 9.889 10.08 9.769 10.05 3,568,879 +0.13(+1.36%)
Apr 25, 2018 10.17 10.24 9.740 9.911 3,411,522 -0.18(-1.78%)
Apr 24, 2018 10.11 10.27 9.979 10.09 4,110,712 +0.06(+0.60%)
Apr 23, 2018 9.919 10.09 9.897 10.03 3,009,896 +0.10(+1.05%)
Apr 20, 2018 9.934 10.04 9.807 9.926 3,146,051 +0.04(+0.38%)
Apr 19, 2018 9.852 10.04 9.807 9.889 2,694,714 -0.01(-0.15%)
Apr 18, 2018 9.911 10.01 9.825 9.904 2,649,711 +0.00(+0.00%)
Apr 17, 2018 10.01 10.08 9.867 9.904 2,607,800 -0.10(-1.05%)
Apr 16, 2018 9.971 10.07 9.926 10.01 2,495,583 +0.09(+0.90%)
Apr 13, 2018 10.07 10.08 9.840 9.919 2,046,537 -0.08(-0.82%)
Apr 12, 2018 9.964 10.08 9.964 10.00 1,552,393 +0.07(+0.68%)
Apr 11, 2018 9.889 9.986 9.792 9.934 2,738,491 -0.07(-0.75%)
Apr 10, 2018 10.13 10.13 9.904 10.01 2,884,929 +0.02(+0.22%)
Apr 09, 2018 10.08 10.23 9.979 9.986 2,965,540 -0.06(-0.60%)
Apr 06, 2018 10.10 10.18 9.889 10.05 3,391,903 -0.16(-1.61%)
Apr 05, 2018 9.822 10.26 9.792 10.21 5,494,769 +0.61(+6.39%)
Apr 04, 2018 9.254 9.642 9.254 9.598 4,642,248 +0.19(+2.07%)
Apr 03, 2018 9.530 9.598 9.254 9.403 6,597,832 -0.08(-0.87%)
Apr 02, 2018 9.807 9.855 9.459 9.485 4,448,391 -0.32(-3.28%)
Mar 29, 2018 9.807 9.807 9.807 0 -0.05(-0.53%)
Mar 28, 2018 9.568 9.900 9.508 9.859 3,747,219 +0.33(+3.45%)
Mar 27, 2018 9.754 9.792 9.478 9.530 3,361,170 -0.23(-2.37%)
Mar 26, 2018 9.568 9.762 9.530 9.762 3,931,027 +0.32(+3.40%)
Mar 23, 2018 9.852 9.934 9.418 9.441 3,657,129 -0.37(-3.73%)
Mar 22, 2018 9.964 10.05 9.799 9.807 3,493,371 -0.23(-2.31%)
Mar 21, 2018 9.971 10.12 9.941 10.04 1,796,791 +0.09(+0.90%)
Mar 20, 2018 10.07 10.16 9.941 9.949 1,903,011 -0.12(-1.19%)
Mar 19, 2018 10.10 10.20 9.934 10.07 2,388,952 -0.03(-0.30%)
Mar 16, 2018 9.911 10.17 9.833 10.10 7,992,119 +0.22(+2.27%)
Mar 15, 2018 9.949 9.949 9.740 9.874 2,510,211 -0.02(-0.23%)
Mar 14, 2018 10.12 10.13 9.867 9.897 2,182,670 -0.17(-1.71%)
Mar 13, 2018 10.16 10.25 10.03 10.07 2,007,297 +0.01(+0.07%)
Mar 12, 2018 10.33 10.35 10.03 10.06 2,795,323 -0.30(-2.89%)
Mar 09, 2018 10.24 10.36 10.16 10.36 2,418,167 +0.22(+2.14%)
Mar 08, 2018 10.14 10.39 10.02 10.14 1,724,254 +0.03(+0.30%)
Mar 07, 2018 10.14 10.11 2,562,428 +0.04(+0.37%)
Mar 06, 2018 10.08 10.13 9.904 10.08 2,050,504 +0.04(+0.37%)
Mar 05, 2018 9.747 10.06 9.740 10.04 3,118,226 +0.20(+2.05%)
Mar 02, 2018 9.590 9.855 9.538 9.837 2,761,621 +0.16(+1.62%)
Mar 01, 2018 9.515 9.837 9.493 9.680 4,698,071 +0.11(+1.17%)
Feb 28, 2018 9.686 9.841 9.560 9.568 4,300,410 -0.08(-0.84%)
Feb 27, 2018 9.819 9.915 9.627 9.649 3,817,826 -0.13(-1.36%)
Feb 26, 2018 9.796 9.856 9.601 9.782 2,034,862 +0.01(+0.15%)
Feb 23, 2018 9.693 9.796 9.682 9.767 2,124,733 +0.12(+1.22%)
Feb 22, 2018 9.634 9.649 2,963,701 -0.27(-2.68%)
Feb 21, 2018 10.05 10.17 9.907 9.915 3,027,183 -0.16(-1.54%)
Feb 20, 2018 10.31 10.42 9.996 10.07 4,223,818 -0.26(-2.50%)
Feb 16, 2018 10.33 10.33 10.33 0 +0.14(+1.38%)
Feb 15, 2018 10.41 10.07 10.19 3,367,553 -0.15(-1.43%)
Feb 14, 2018 9.966 10.35 9.937 10.34 2,674,914 +0.30(+2.94%)
Feb 13, 2018 9.944 10.09 9.892 10.04 2,829,184 +0.03(+0.29%)
Feb 12, 2018 9.959 10.08 9.719 10.01 2,839,031 +0.07(+0.74%)
Feb 09, 2018 10.03 10.12 9.582 9.937 6,853,769 +0.06(+0.60%)
Feb 08, 2018 10.35 10.39 9.878 9.878 4,508,866 -0.49(-4.70%)
Feb 07, 2018 10.08 10.51 10.08 10.36 5,794,149 +0.21(+2.03%)
Feb 06, 2018 9.737 10.20 9.708 10.16 5,369,327 +0.05(+0.51%)
Feb 05, 2018 10.36 10.48 9.922 10.11 5,323,642 -0.38(-3.66%)
Feb 02, 2018 10.70 10.72 10.39 10.49 4,267,636 -0.24(-2.20%)
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.