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 (%)
May 28, 2021 16.33 16.37 16.04 16.34 1,900,205 -0.02(-0.11%)
May 27, 2021 16.09 16.45 16.07 16.36 2,862,540 +0.34(+2.12%)
May 26, 2021 15.37 16.02 15.37 16.02 2,297,472 +0.65(+4.25%)
May 25, 2021 15.77 15.97 15.32 15.37 1,688,227 -0.29(-1.83%)
May 24, 2021 15.70 15.73 15.41 15.65 1,258,159 +0.04(+0.23%)
May 21, 2021 15.56 15.84 15.49 15.62 1,181,504 +0.19(+1.22%)
May 20, 2021 15.46 15.62 15.28 15.43 1,385,113 -0.04(-0.23%)
May 19, 2021 15.20 15.57 15.03 15.46 2,058,471 -0.00(-0.03%)
May 18, 2021 15.55 15.77 15.46 15.47 1,516,382 -0.08(-0.52%)
May 17, 2021 15.47 15.56 15.27 15.55 2,228,171 +0.04(+0.26%)
May 14, 2021 15.48 15.60 15.36 15.51 1,427,524 +0.16(+1.05%)
May 13, 2021 14.62 15.48 14.53 15.35 1,759,653 +0.59(+4.00%)
May 12, 2021 15.35 15.42 14.72 14.76 2,071,345 -0.46(-3.00%)
May 11, 2021 15.04 15.37 14.86 15.21 1,910,232 -0.21(-1.39%)
May 10, 2021 15.51 15.84 15.43 15.43 2,102,035 -0.08(-0.52%)
May 07, 2021 15.10 15.56 15.00 15.51 1,790,118 +0.31(+2.06%)
May 06, 2021 15.20 15.32 15.01 15.20 2,376,319 +0.10(+0.65%)
May 05, 2021 14.88 15.20 14.88 15.10 1,337,525 +0.20(+1.32%)
May 04, 2021 14.95 15.05 14.69 14.90 2,132,584 -0.19(-1.24%)
May 03, 2021 15.20 15.29 15.00 15.09 2,049,141 +0.04(+0.24%)
Apr 30, 2021 15.05 15.16 14.86 15.05 2,739,317 -0.14(-0.94%)
Apr 29, 2021 14.65 15.26 14.59 15.20 3,839,500 +0.71(+4.88%)
Apr 28, 2021 14.04 14.50 13.91 14.49 2,974,506 +0.75(+5.47%)
Apr 27, 2021 13.64 13.88 13.64 13.74 1,938,251 +0.07(+0.52%)
Apr 26, 2021 13.48 13.86 13.47 13.67 1,549,761 +0.18(+1.33%)
Apr 23, 2021 13.41 13.65 13.27 13.49 2,350,223 +0.13(+1.01%)
Apr 22, 2021 13.49 13.55 13.28 13.35 1,519,581 -0.09(-0.67%)
Apr 21, 2021 13.10 13.49 13.06 13.44 1,850,480 +0.21(+1.55%)
Apr 20, 2021 13.34 13.39 13.08 13.24 1,924,948 -0.21(-1.53%)
Apr 19, 2021 13.33 13.50 13.28 13.44 1,562,472 +0.13(+1.01%)
Apr 16, 2021 13.38 13.49 13.22 13.31 1,441,104 +0.03(+0.20%)
Apr 15, 2021 13.16 13.35 13.09 13.28 1,601,425 +0.12(+0.88%)
Apr 14, 2021 13.01 13.30 13.00 13.17 1,816,066 +0.17(+1.31%)
Apr 13, 2021 13.28 13.28 12.95 13.00 2,032,125 -0.29(-2.15%)
Apr 12, 2021 13.15 13.41 13.12 13.28 2,264,348 +0.19(+1.43%)
Apr 09, 2021 13.05 13.15 12.97 13.09 1,346,179 +0.10(+0.76%)
Apr 08, 2021 12.94 13.06 12.79 13.00 1,607,426 +0.02(+0.14%)
Apr 07, 2021 12.99 13.06 12.91 12.98 1,290,409 +0.14(+1.11%)
Apr 06, 2021 12.92 12.98 12.83 12.83 1,794,630 -0.09(-0.69%)
Apr 05, 2021 12.97 13.00 12.81 12.92 2,172,696 +0.10(+0.77%)
Apr 01, 2021 12.90 12.97 12.74 12.83 1,915,398 +0.03(+0.21%)
Mar 31, 2021 12.78 13.00 12.75 12.80 2,330,478 -0.03(-0.21%)
Mar 30, 2021 12.41 12.95 12.41 12.83 3,042,980 +0.43(+3.46%)
Mar 29, 2021 12.33 12.69 12.33 12.40 1,380,444 -0.24(-1.91%)
Mar 26, 2021 12.41 12.70 12.39 12.64 1,832,659 +0.32(+2.61%)
Mar 25, 2021 11.73 12.41 11.72 12.32 2,170,701 +0.47(+3.92%)
Mar 24, 2021 12.00 12.15 11.83 11.85 1,902,825 +0.04(+0.38%)
Mar 23, 2021 12.27 12.37 11.74 11.81 2,587,558 -0.55(-4.49%)
Mar 22, 2021 12.24 12.39 12.01 12.36 2,418,391 +0.05(+0.44%)
Mar 19, 2021 11.64 12.46 11.64 12.31 9,774,110 +0.73(+6.34%)
Mar 18, 2021 11.81 11.98 11.47 11.57 6,034,245 -0.20(-1.67%)
Mar 17, 2021 11.72 11.81 11.52 11.77 2,057,985 +0.08(+0.69%)
Mar 16, 2021 11.73 11.89 11.62 11.69 2,704,492 -0.18(-1.51%)
Mar 15, 2021 11.90 11.92 11.68 11.87 3,044,624 +0.02(+0.15%)
Mar 12, 2021 11.92 12.25 11.80 11.85 2,666,306 +0.08(+0.68%)
Mar 11, 2021 11.83 12.07 11.70 11.77 2,655,417 +0.00(+0.00%)
Mar 10, 2021 11.34 11.85 11.30 11.77 2,404,461 +0.55(+4.86%)
Mar 09, 2021 11.58 11.60 11.21 11.22 2,587,159 -0.30(-2.64%)
Mar 08, 2021 11.61 11.75 11.41 11.53 3,851,979 +0.01(+0.08%)
Mar 05, 2021 11.47 11.66 11.05 11.52 2,984,962 +0.23(+2.06%)
Mar 04, 2021 11.25 11.42 10.99 11.29 2,317,951 +0.08(+0.76%)
Mar 03, 2021 11.45 11.60 11.20 11.20 2,070,187 -0.18(-1.59%)
Mar 02, 2021 11.41 11.63 11.33 11.38 2,229,452 -0.12(-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.