Chronicle Journal: Finance

Navient Corp (NQ: NAVI )

17.16 USD +0.66 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 17.16 17.24 16.46 16.50 1,852,577 -0.51(-3.00%)
May 11, 2021 16.82 17.18 16.61 17.01 1,708,480 -0.24(-1.39%)
May 10, 2021 17.34 17.70 17.25 17.25 1,880,025 -0.09(-0.52%)
May 07, 2021 16.88 17.40 16.77 17.34 1,601,052 +0.35(+2.06%)
May 06, 2021 16.99 17.13 16.78 16.99 2,125,340 +0.11(+0.65%)
May 05, 2021 16.64 16.99 16.64 16.88 1,196,260 +0.22(+1.32%)
May 04, 2021 16.71 16.83 16.43 16.66 1,907,348 -0.21(-1.24%)
May 03, 2021 17.00 17.10 16.77 16.87 1,832,718 +0.04(+0.24%)
Apr 30, 2021 16.83 16.95 16.61 16.83 2,450,000 -0.16(-0.94%)
Apr 29, 2021 16.38 17.06 16.31 16.99 3,433,985 +0.79(+4.88%)
Apr 28, 2021 15.70 16.21 15.55 16.20 2,660,349 +0.84(+5.47%)
Apr 27, 2021 15.25 15.52 15.25 15.36 1,733,540 +0.08(+0.52%)
Apr 26, 2021 15.07 15.50 15.06 15.28 1,386,081 +0.20(+1.33%)
Apr 23, 2021 14.99 15.27 14.84 15.08 2,102,000 +0.15(+1.00%)
Apr 22, 2021 15.08 15.15 14.85 14.93 1,359,088 -0.10(-0.67%)
Apr 21, 2021 14.65 15.08 14.60 15.03 1,655,039 +0.23(+1.55%)
Apr 20, 2021 14.91 14.97 14.62 14.80 1,721,642 -0.23(-1.53%)
Apr 19, 2021 14.90 15.09 14.85 15.03 1,397,449 +0.15(+1.01%)
Apr 16, 2021 14.96 15.08 14.79 14.88 1,288,900 +0.03(+0.20%)
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%)
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.