Navient Corp (NQ: NAVI )

22.15 USD -0.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 22.65 22.85 22.12 22.15 2,579,166 -0.19(-0.85%)
Sep 21, 2021 22.78 22.83 22.32 22.34 1,658,150 -0.24(-1.06%)
Sep 20, 2021 22.82 23.17 22.30 22.58 2,091,399 -0.91(-3.87%)
Sep 17, 2021 23.56 23.80 23.20 23.49 7,084,979 +0.01(+0.04%)
Sep 16, 2021 23.50 23.74 23.35 23.48 1,509,810 +0.11(+0.47%)
Sep 15, 2021 23.05 23.42 22.96 23.37 1,277,331 +0.36(+1.56%)
Sep 14, 2021 23.56 23.66 23.00 23.01 1,749,777 -0.47(-2.00%)
Sep 13, 2021 23.22 23.50 23.06 23.48 1,211,442 +0.43(+1.87%)
Sep 10, 2021 23.40 23.19 23.03 23.05 1,581,770 -0.14(-0.60%)
Sep 09, 2021 23.18 23.45 23.07 23.19 1,653,690 +0.03(+0.13%)
Sep 08, 2021 22.85 23.22 22.76 23.16 1,320,321 +0.09(+0.39%)
Sep 07, 2021 23.12 23.34 22.84 23.07 1,787,611 +0.03(+0.13%)
Sep 03, 2021 22.97 23.04 22.69 23.04 1,292,102 +0.15(+0.66%)
Sep 02, 2021 23.04 23.04 22.73 22.89 1,603,143 -0.27(-1.17%)
Sep 01, 2021 23.34 23.42 23.01 23.16 2,176,608 -0.05(-0.22%)
Aug 31, 2021 22.68 23.30 22.68 23.21 1,791,352 +0.38(+1.66%)
Aug 30, 2021 23.25 23.26 22.80 22.83 1,446,950 -0.25(-1.08%)
Aug 27, 2021 22.51 23.19 22.45 23.08 1,762,123 +0.58(+2.58%)
Aug 26, 2021 22.56 22.69 22.37 22.50 1,205,036 -0.07(-0.31%)
Aug 25, 2021 22.14 22.62 22.07 22.57 1,280,080 +0.45(+2.03%)
Aug 24, 2021 22.06 22.38 22.04 22.12 1,008,543 +0.10(+0.45%)
Aug 23, 2021 22.17 22.30 21.79 22.02 1,529,941 -0.08(-0.36%)
Aug 20, 2021 21.75 22.17 21.58 22.10 1,282,058 +0.31(+1.42%)
Aug 19, 2021 21.44 22.09 21.40 21.79 2,029,048 -0.19(-0.86%)
Aug 18, 2021 21.98 22.24 21.85 21.98 2,047,124 -0.06(-0.27%)
Aug 17, 2021 21.74 22.06 21.70 22.04 1,913,868 +0.16(+0.73%)
Aug 16, 2021 21.62 21.99 21.61 21.88 892,655 +0.01(+0.05%)
Aug 13, 2021 21.90 21.99 21.74 21.87 867,408 +0.05(+0.23%)
Aug 12, 2021 21.91 22.05 21.58 21.82 1,071,807 -0.11(-0.50%)
Aug 11, 2021 21.75 21.95 21.50 21.93 1,005,650 +0.24(+1.11%)
Aug 10, 2021 21.48 21.75 21.47 21.69 1,616,682 +0.19(+0.88%)
Aug 09, 2021 21.45 21.80 21.42 21.50 1,831,076 -0.04(-0.19%)
Aug 06, 2021 20.95 21.55 20.87 21.54 2,125,772 +0.74(+3.56%)
Aug 05, 2021 20.48 20.90 20.46 20.80 2,915,155 +0.41(+2.01%)
Aug 04, 2021 20.40 20.82 20.22 20.39 1,652,664 -0.35(-1.69%)
Aug 03, 2021 20.82 20.93 20.45 20.74 2,144,979 +0.02(+0.10%)
Aug 02, 2021 20.55 20.96 20.55 20.72 2,856,660 +0.29(+1.42%)
Jul 30, 2021 20.16 20.62 20.06 20.43 2,109,056 +0.19(+0.94%)
Jul 29, 2021 19.86 20.33 19.85 20.24 2,836,098 +0.37(+1.86%)
Jul 28, 2021 20.41 20.60 19.40 19.87 2,162,917 -0.64(-3.12%)
Jul 27, 2021 20.31 20.80 20.13 20.51 1,305,498 -0.01(-0.05%)
Jul 26, 2021 20.50 20.80 20.28 20.52 1,077,548 +0.25(+1.23%)
Jul 23, 2021 20.38 20.73 20.14 20.27 850,981 +0.09(+0.45%)
Jul 22, 2021 20.61 20.73 19.98 20.18 1,111,250 -0.41(-1.99%)
Jul 21, 2021 20.40 20.73 20.36 20.59 1,334,006 +0.51(+2.54%)
Jul 20, 2021 19.51 20.30 19.41 20.08 1,900,944 +0.65(+3.35%)
Jul 19, 2021 19.25 19.78 19.10 19.43 2,267,225 -0.51(-2.56%)
Jul 16, 2021 20.28 20.48 19.90 19.94 1,382,377 -0.20(-0.99%)
Jul 15, 2021 20.03 20.25 19.79 20.14 1,480,017 +0.02(+0.10%)
Jul 14, 2021 20.18 20.60 19.96 20.12 1,343,942 +0.11(+0.55%)
Jul 13, 2021 20.18 20.35 19.83 20.01 1,250,583 -0.19(-0.94%)
Jul 12, 2021 19.53 20.25 19.52 20.20 1,426,362 +0.38(+1.92%)
Jul 09, 2021 19.42 20.09 19.36 19.82 1,397,118 +0.83(+4.37%)
Jul 08, 2021 18.51 19.20 18.29 18.99 2,209,743 -0.02(-0.11%)
Jul 07, 2021 18.65 19.14 18.57 19.01 1,503,951 +0.25(+1.33%)
Jul 06, 2021 19.08 19.24 18.50 18.76 2,275,682 -0.65(-3.35%)
Jul 02, 2021 19.48 19.55 19.30 19.41 982,503 -0.06(-0.31%)
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.