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

Navient Corp (NQ: NAVI )

15.48 +0.05 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2017 9.186 9.337 8.891 8.921 7,261,207 -0.27(-2.89%)
Oct 31, 2017 8.737 9.216 8.707 9.186 7,011,013 +0.46(+5.33%)
Oct 30, 2017 8.707 8.913 8.633 8.722 6,989,169 -0.01(-0.17%)
Oct 27, 2017 8.759 8.862 8.633 8.737 4,783,477 -0.07(-0.84%)
Oct 26, 2017 8.729 8.980 8.700 8.810 7,318,668 +0.12(+1.36%)
Oct 25, 2017 9.113 9.120 8.508 8.692 9,029,468 -0.23(-2.56%)
Oct 24, 2017 8.980 8.891 8.921 4,036,328 -0.06(-0.66%)
Oct 23, 2017 9.098 9.164 8.950 8.980 3,718,776 -0.13(-1.46%)
Oct 20, 2017 9.186 9.223 9.031 9.113 5,778,350 +0.04(+0.41%)
Oct 19, 2017 8.796 9.142 8.737 9.076 5,133,364 +0.24(+2.75%)
Oct 18, 2017 9.127 9.179 8.796 8.832 7,031,336 -0.16(-1.80%)
Oct 17, 2017 8.818 9.057 8.633 8.995 11,480,241 +0.35(+4.01%)
Oct 16, 2017 8.537 8.670 8.486 8.648 5,395,615 +0.08(+0.95%)
Oct 13, 2017 8.678 8.759 8.464 8.567 5,343,203 -0.13(-1.53%)
Oct 12, 2017 8.670 8.832 8.604 8.700 8,299,188 +0.01(+0.08%)
Oct 11, 2017 9.164 9.164 8.633 8.692 8,523,410 -0.50(-5.45%)
Oct 10, 2017 9.054 9.238 9.024 9.194 5,476,460 +0.18(+2.05%)
Oct 09, 2017 9.371 9.371 8.913 9.009 5,940,000 -0.28(-3.02%)
Oct 06, 2017 9.297 9.422 9.223 9.289 7,068,081 -0.00(-0.04%)
Oct 05, 2017 10.22 10.28 9.255 9.293 20,551,632 -1.54(-14.25%)
Oct 04, 2017 11.03 11.04 10.80 10.84 2,816,951 -0.19(-1.74%)
Oct 03, 2017 11.04 11.13 10.99 11.03 2,298,904 +0.04(+0.40%)
Oct 02, 2017 11.07 11.07 10.83 10.99 6,705,788 -0.09(-0.80%)
Sep 29, 2017 11.02 11.22 10.98 11.07 3,628,934 +0.07(+0.67%)
Sep 28, 2017 11.47 11.51 10.97 11.00 5,259,143 -0.45(-3.93%)
Sep 27, 2017 11.51 11.45 3,724,124 +0.26(+2.31%)
Sep 26, 2017 10.96 11.22 10.84 11.19 3,794,140 +0.27(+2.43%)
Sep 25, 2017 10.90 11.04 10.79 10.93 2,768,896 +0.03(+0.27%)
Sep 22, 2017 10.34 10.91 10.32 10.90 3,811,533 +0.55(+5.35%)
Sep 21, 2017 10.38 10.42 10.14 10.34 3,605,213 -0.02(-0.21%)
Sep 20, 2017 10.36 10.43 10.17 10.37 3,086,360 -0.01(-0.07%)
Sep 19, 2017 10.28 10.41 10.23 10.37 2,446,880 +0.08(+0.79%)
Sep 18, 2017 10.34 10.44 10.20 10.29 4,521,310 +0.01(+0.14%)
Sep 15, 2017 10.14 10.28 9.990 10.28 9,806,221 +0.12(+1.16%)
Sep 14, 2017 10.48 10.58 10.14 10.16 5,339,530 -0.49(-4.57%)
Sep 13, 2017 10.62 10.75 10.59 10.65 3,057,698 +0.01(+0.14%)
Sep 12, 2017 10.42 10.74 10.35 10.63 3,374,804 +0.21(+2.05%)
Sep 11, 2017 10.03 10.48 10.03 10.42 4,338,424 +0.46(+4.59%)
Sep 08, 2017 9.850 10.26 9.783 9.960 5,768,325 +0.27(+2.82%)
Sep 07, 2017 10.16 10.17 9.651 9.688 4,468,665 -0.49(-4.78%)
Sep 06, 2017 10.26 10.47 10.14 10.17 4,158,615 -0.03(-0.29%)
Sep 05, 2017 10.22 10.29 10.04 10.20 3,926,468 +0.07(+0.66%)
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.