Skip to main content

Navient Corp (NQ: NAVI )

17.40 +0.18 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.78 12.99 12.75 12.80 2,330,998 -0.03(-0.21%)
Mar 30, 2021 12.40 12.95 12.40 12.82 3,043,659 +0.43(+3.46%)
Mar 29, 2021 12.33 12.68 12.33 12.39 1,380,751 -0.24(-1.91%)
Mar 26, 2021 12.41 12.70 12.38 12.63 1,833,068 +0.32(+2.61%)
Mar 25, 2021 11.73 12.41 11.71 12.31 2,171,185 +0.47(+3.92%)
Mar 24, 2021 12.00 12.14 11.83 11.85 1,903,249 +0.04(+0.38%)
Mar 23, 2021 12.27 12.37 11.74 11.80 2,588,135 -0.55(-4.49%)
Mar 22, 2021 12.24 12.38 12.01 12.36 2,418,931 +0.05(+0.44%)
Mar 19, 2021 11.63 12.46 11.63 12.30 9,776,289 +0.73(+6.34%)
Mar 18, 2021 11.81 11.98 11.47 11.57 6,035,591 -0.20(-1.67%)
Mar 17, 2021 11.71 11.81 11.52 11.77 2,058,444 +0.08(+0.69%)
Mar 16, 2021 11.72 11.88 11.62 11.69 2,705,095 -0.18(-1.51%)
Mar 15, 2021 11.90 11.92 11.68 11.87 3,045,303 +0.02(+0.15%)
Mar 12, 2021 11.92 12.25 11.80 11.85 2,666,901 +0.08(+0.68%)
Mar 11, 2021 11.83 12.07 11.70 11.77 2,656,009 +0.00(+0.00%)
Mar 10, 2021 11.33 11.84 11.29 11.77 2,404,997 +0.55(+4.86%)
Mar 09, 2021 11.58 11.60 11.20 11.22 2,587,736 -0.30(-2.64%)
Mar 08, 2021 11.61 11.75 11.41 11.53 3,852,838 +0.01(+0.08%)
Mar 05, 2021 11.46 11.66 11.05 11.52 2,985,627 +0.23(+2.06%)
Mar 04, 2021 11.25 11.42 10.99 11.28 2,318,468 +0.08(+0.76%)
Mar 03, 2021 11.44 11.59 11.20 11.20 2,070,649 -0.18(-1.59%)
Mar 02, 2021 11.41 11.63 11.33 11.38 2,229,949 -0.12(-1.08%)
Mar 01, 2021 11.12 11.59 11.12 11.50 2,204,135 +0.57(+5.25%)
Feb 26, 2021 10.77 11.05 10.71 10.93 1,967,821 +0.12(+1.14%)
Feb 25, 2021 11.07 11.12 10.74 10.81 2,052,873 -0.22(-2.00%)
Feb 24, 2021 10.82 11.12 10.82 11.03 1,833,059 +0.28(+2.63%)
Feb 23, 2021 10.85 10.97 10.55 10.74 1,887,119 -0.06(-0.57%)
Feb 22, 2021 10.74 10.99 10.71 10.81 1,742,424 +0.02(+0.16%)
Feb 19, 2021 10.74 10.88 10.65 10.79 1,416,233 +0.11(+1.08%)
Feb 18, 2021 11.03 11.03 10.59 10.67 2,005,585 -0.35(-3.20%)
Feb 17, 2021 10.95 11.18 10.90 11.03 1,860,771 +0.02(+0.16%)
Feb 16, 2021 10.91 11.07 10.86 11.01 1,311,323 +0.21(+1.96%)
Feb 12, 2021 10.74 11.00 10.74 10.80 1,149,613 -0.05(-0.49%)
Feb 11, 2021 11.00 11.08 10.67 10.85 1,437,803 -0.08(-0.73%)
Feb 10, 2021 11.16 11.24 10.85 10.93 1,831,778 -0.19(-1.67%)
Feb 09, 2021 11.17 11.30 11.05 11.12 2,083,505 -0.19(-1.64%)
Feb 08, 2021 11.04 11.39 11.03 11.30 1,749,731 +0.33(+2.98%)
Feb 05, 2021 10.97 11.15 10.75 10.97 2,017,317 +0.11(+1.06%)
Feb 04, 2021 10.50 10.91 10.50 10.86 1,826,969 +0.29(+2.76%)
Feb 03, 2021 10.35 10.60 10.31 10.57 2,032,671 +0.18(+1.70%)
Feb 02, 2021 10.10 10.51 10.06 10.39 2,115,462 +0.40(+3.98%)
Feb 01, 2021 9.942 10.13 9.800 9.994 1,964,576 +0.06(+0.58%)
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%)
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.