Skip to main content

Navient Corp (NQ: NAVI )

17.45 +0.23 (+1.36%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.18 10.42 9.933 9.937 4,315,638 -0.26(-2.55%)
Jan 28, 2021 10.07 10.24 9.950 10.20 2,491,868 +0.34(+3.50%)
Jan 27, 2021 9.818 10.40 9.738 9.853 4,791,947 -0.63(-5.98%)
Jan 26, 2021 10.16 10.49 10.07 10.48 3,460,173 +0.49(+4.86%)
Jan 25, 2021 9.791 10.14 9.659 9.994 3,206,925 +0.04(+0.35%)
Jan 22, 2021 9.738 9.986 9.562 9.959 2,020,828 +0.07(+0.71%)
Jan 21, 2021 10.15 10.22 9.871 9.889 2,143,096 -0.27(-2.69%)
Jan 20, 2021 9.959 10.19 9.933 10.16 2,539,483 +0.22(+2.17%)
Jan 19, 2021 10.10 10.23 9.619 9.946 3,112,457 -0.33(-3.22%)
Jan 15, 2021 10.69 10.69 10.26 10.28 2,549,084 -0.42(-3.88%)
Jan 14, 2021 9.712 10.94 9.650 10.69 5,599,867 +1.06(+11.00%)
Jan 13, 2021 9.853 9.950 9.571 9.633 1,908,643 -0.24(-2.41%)
Jan 12, 2021 9.791 9.915 9.580 9.871 1,264,976 +0.19(+1.91%)
Jan 11, 2021 9.474 9.778 9.474 9.685 1,249,049 +0.04(+0.46%)
Jan 08, 2021 9.712 9.712 9.447 9.641 2,420,984 -0.04(-0.37%)
Jan 07, 2021 9.659 9.791 9.606 9.677 2,351,370 +0.08(+0.83%)
Jan 06, 2021 9.191 9.668 9.191 9.597 2,759,987 +0.57(+6.36%)
Jan 05, 2021 8.803 9.173 8.776 9.023 1,881,046 +0.22(+2.51%)
Jan 04, 2021 8.714 8.913 8.714 8.803 2,721,843 +0.13(+1.53%)
Dec 31, 2020 8.670 8.670 8.670 1,989,638 +0.03(+0.31%)
Dec 30, 2020 8.635 8.785 8.600 8.644 1,989,638 +0.02(+0.20%)
Dec 29, 2020 8.626 8.644 8.467 8.626 1,954,338 +0.07(+0.83%)
Dec 28, 2020 8.652 8.767 8.520 8.555 1,698,781 -0.07(-0.82%)
Dec 24, 2020 8.635 8.661 8.401 8.626 1,376,251 +0.04(+0.51%)
Dec 23, 2020 8.220 8.679 8.220 8.582 2,323,411 +0.37(+4.52%)
Dec 22, 2020 8.158 8.260 8.043 8.211 1,880,646 +0.05(+0.65%)
Dec 21, 2020 8.140 8.308 8.008 8.158 2,332,969 -0.09(-1.07%)
Dec 18, 2020 8.370 8.449 8.176 8.246 5,487,338 -0.07(-0.85%)
Dec 17, 2020 8.211 8.379 8.096 8.317 1,716,060 +0.09(+1.07%)
Dec 16, 2020 8.423 8.449 8.211 8.229 1,703,946 -0.15(-1.79%)
Dec 15, 2020 8.193 8.396 8.026 8.379 2,495,531 +0.22(+2.71%)
Dec 14, 2020 8.458 8.502 8.008 8.158 2,375,836 -0.22(-2.63%)
Dec 11, 2020 8.388 8.502 8.189 8.379 2,090,371 -0.11(-1.35%)
Dec 10, 2020 8.405 8.538 8.352 8.494 1,210,877 +0.05(+0.63%)
Dec 09, 2020 8.361 8.529 8.343 8.441 1,508,425 +0.12(+1.49%)
Dec 08, 2020 8.335 8.361 8.140 8.317 2,727,151 -0.11(-1.36%)
Dec 07, 2020 8.396 8.498 8.202 8.432 1,427,849 -0.02(-0.21%)
Dec 04, 2020 8.564 8.697 8.405 8.449 1,518,056 -0.07(-0.83%)
Dec 03, 2020 8.502 8.635 8.308 8.520 2,074,589 +0.10(+1.15%)
Dec 02, 2020 8.380 8.562 8.284 8.423 2,435,369 -0.00(-0.05%)
Dec 01, 2020 8.336 8.640 8.267 8.427 1,934,344 +0.29(+3.58%)
Nov 30, 2020 8.484 8.571 8.119 8.136 2,753,233 -0.33(-3.90%)
Nov 27, 2020 8.571 8.675 8.319 8.466 1,039,452 -0.11(-1.32%)
Nov 25, 2020 8.605 8.861 8.579 8.579 2,726,460 -0.10(-1.20%)
Nov 24, 2020 8.657 8.701 8.553 8.683 3,346,824 +0.16(+1.94%)
Nov 23, 2020 8.475 8.640 8.362 8.518 2,744,158 +0.22(+2.61%)
Nov 20, 2020 8.840 9.022 8.284 8.301 4,115,545 -0.75(-8.25%)
Nov 19, 2020 8.979 9.048 8.753 9.048 1,410,776 -0.02(-0.24%)
Nov 18, 2020 9.178 9.378 9.065 9.070 2,895,020 -0.25(-2.66%)
Nov 17, 2020 9.057 9.369 8.944 9.317 2,061,594 +0.09(+0.94%)
Nov 16, 2020 9.222 9.365 9.152 9.230 2,623,508 +0.22(+2.41%)
Nov 13, 2020 8.744 9.048 8.675 9.013 1,564,476 +0.38(+4.43%)
Nov 12, 2020 8.475 8.683 8.458 8.631 2,299,652 -0.07(-0.80%)
Nov 11, 2020 8.840 8.909 8.458 8.701 1,891,373 -0.14(-1.57%)
Nov 10, 2020 8.796 8.944 8.779 8.840 2,000,836 +0.14(+1.60%)
Nov 09, 2020 8.683 9.092 8.597 8.701 3,481,969 +0.67(+8.32%)
Nov 06, 2020 8.319 8.388 8.015 8.032 2,346,886 -0.12(-1.49%)
Nov 05, 2020 8.119 8.327 8.076 8.154 2,382,885 +0.00(+0.05%)
Nov 04, 2020 7.555 8.180 7.476 8.149 3,920,849 +0.45(+5.81%)
Nov 03, 2020 7.607 7.759 7.450 7.702 2,539,057 +0.29(+3.86%)
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.