Skip to main content

Navient Corp (NQ: NAVI )

17.45 +0.23 (+1.34%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.35 10.41 10.19 10.37 2,953,901 -0.12(-1.14%)
May 30, 2019 10.59 10.73 10.43 10.49 1,509,346 -0.03(-0.30%)
May 29, 2019 10.48 10.54 10.41 10.52 1,446,938 +0.02(+0.15%)
May 28, 2019 10.52 10.69 10.50 10.50 1,595,985 -0.01(-0.08%)
May 24, 2019 10.35 10.54 10.35 10.51 978,723 +0.21(+2.01%)
May 23, 2019 10.46 10.46 10.19 10.31 1,575,671 -0.21(-1.97%)
May 22, 2019 10.70 10.78 10.48 10.51 1,186,701 -0.28(-2.58%)
May 21, 2019 10.70 10.87 10.70 10.79 1,497,870 +0.17(+1.65%)
May 20, 2019 10.62 10.74 10.55 10.62 1,377,477 -0.08(-0.74%)
May 17, 2019 10.65 10.81 10.65 10.70 1,180,428 -0.07(-0.66%)
May 16, 2019 10.81 10.97 10.72 10.77 1,645,313 -0.01(-0.07%)
May 15, 2019 10.51 10.78 10.47 10.78 2,392,271 +0.15(+1.42%)
May 14, 2019 10.59 10.78 10.52 10.62 2,033,116 +0.10(+0.98%)
May 13, 2019 10.74 10.97 10.51 10.52 1,645,816 -0.47(-4.27%)
May 10, 2019 10.81 11.02 10.72 10.99 1,389,050 +0.15(+1.39%)
May 09, 2019 10.76 10.85 10.61 10.84 1,604,827 -0.02(-0.15%)
May 08, 2019 10.93 11.06 10.83 10.85 1,329,386 -0.10(-0.94%)
May 07, 2019 10.92 11.06 10.88 10.96 1,306,983 -0.12(-1.08%)
May 06, 2019 10.88 11.14 10.73 11.08 1,772,398 +0.01(+0.07%)
May 03, 2019 11.02 11.12 10.92 11.07 1,535,047 +0.06(+0.58%)
May 02, 2019 10.85 11.02 10.85 11.01 2,608,405 +0.17(+1.54%)
May 01, 2019 10.77 10.93 10.64 10.84 3,005,677 +0.10(+0.89%)
Apr 30, 2019 10.47 10.77 10.42 10.74 2,577,998 +0.26(+2.50%)
Apr 29, 2019 10.54 10.58 10.45 10.48 1,995,389 -0.02(-0.15%)
Apr 26, 2019 10.47 10.60 10.37 10.50 2,149,469 +0.01(+0.08%)
Apr 25, 2019 10.50 10.70 10.45 10.49 4,612,946 +0.18(+1.77%)
Apr 24, 2019 9.932 10.40 9.885 10.31 2,847,270 +0.42(+4.26%)
Apr 23, 2019 9.630 9.900 9.606 9.885 2,972,713 +0.29(+3.07%)
Apr 22, 2019 9.702 9.733 9.559 9.590 1,772,252 -0.10(-1.07%)
Apr 18, 2019 9.702 9.749 9.614 9.694 1,602,576 +0.02(+0.16%)
Apr 17, 2019 9.869 9.869 9.630 9.678 1,664,800 -0.14(-1.46%)
Apr 16, 2019 9.813 9.877 9.718 9.821 1,330,288 +0.06(+0.65%)
Apr 15, 2019 9.861 9.908 9.733 9.757 1,200,234 -0.12(-1.21%)
Apr 12, 2019 9.805 9.952 9.733 9.877 1,403,637 +0.21(+2.14%)
Apr 11, 2019 9.702 9.741 9.574 9.670 1,222,072 +0.01(+0.08%)
Apr 10, 2019 9.519 9.686 9.507 9.662 1,358,676 +0.18(+1.93%)
Apr 09, 2019 9.726 9.733 9.463 9.479 1,670,607 -0.27(-2.77%)
Apr 08, 2019 9.702 9.757 9.586 9.749 2,303,284 +0.07(+0.74%)
Apr 05, 2019 9.741 9.809 9.654 9.678 1,360,127 -0.03(-0.33%)
Apr 04, 2019 9.566 9.718 9.503 9.710 1,799,413 +0.18(+1.92%)
Apr 03, 2019 9.455 9.630 9.455 9.527 1,529,557 +0.12(+1.27%)
Apr 02, 2019 9.606 9.694 9.384 9.407 1,832,901 -0.21(-2.23%)
Apr 01, 2019 9.312 9.630 9.296 9.622 1,907,021 +0.42(+4.58%)
Mar 29, 2019 9.423 9.499 9.177 9.201 2,440,835 -0.13(-1.36%)
Mar 28, 2019 9.209 9.368 9.209 9.328 1,495,594 +0.14(+1.47%)
Mar 27, 2019 9.264 9.336 9.185 9.193 2,085,802 -0.05(-0.52%)
Mar 26, 2019 9.280 9.352 9.137 9.240 1,844,396 +0.02(+0.26%)
Mar 25, 2019 9.201 9.352 9.113 9.217 1,655,964 +0.00(+0.00%)
Mar 22, 2019 9.503 9.503 9.129 9.217 2,131,109 -0.36(-3.74%)
Mar 21, 2019 9.328 9.646 9.280 9.574 1,599,799 +0.20(+2.12%)
Mar 20, 2019 9.503 9.503 9.320 9.376 2,237,958 -0.14(-1.42%)
Mar 19, 2019 9.718 9.726 9.495 9.511 1,770,734 -0.14(-1.48%)
Mar 18, 2019 9.630 9.741 9.630 9.654 1,643,693 +0.09(+0.91%)
Mar 15, 2019 9.415 9.598 9.392 9.566 5,754,637 +0.14(+1.52%)
Mar 14, 2019 9.384 9.503 9.368 9.423 2,077,357 +0.04(+0.42%)
Mar 13, 2019 9.399 9.439 9.312 9.384 1,953,773 +0.04(+0.43%)
Mar 12, 2019 9.360 9.853 9.209 9.344 3,111,554 +0.00(+0.00%)
Mar 11, 2019 9.352 9.399 9.177 9.344 1,776,724 +0.02(+0.17%)
Mar 08, 2019 9.097 9.423 9.081 9.328 1,649,858 +0.15(+1.65%)
Mar 07, 2019 9.423 9.423 9.153 9.177 1,938,468 -0.21(-2.29%)
Mar 06, 2019 9.559 9.566 9.392 9.392 2,366,432 -0.14(-1.42%)
Mar 05, 2019 9.535 9.662 9.519 9.527 2,176,651 -0.11(-1.16%)
Mar 04, 2019 9.694 9.829 9.606 9.638 2,713,304 -0.07(-0.74%)
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.