Skip to main content

Navient Corp (NQ: NAVI )

14.21 -0.10 (-0.66%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.43 17.88 17.29 17.87 1,168,305 +0.40(+2.26%)
Jan 30, 2023 17.41 17.64 17.29 17.48 946,220 -0.03(-0.16%)
Jan 27, 2023 18.14 18.18 17.24 17.51 1,741,283 -0.65(-3.58%)
Jan 26, 2023 17.65 18.17 17.51 18.16 2,393,478 +0.75(+4.33%)
Jan 25, 2023 16.95 17.70 16.69 17.40 1,525,340 +1.03(+6.27%)
Jan 24, 2023 16.57 16.80 16.35 16.38 1,300,625 -0.29(-1.75%)
Jan 23, 2023 16.53 16.80 16.50 16.67 1,145,267 +0.17(+1.03%)
Jan 20, 2023 16.41 16.54 16.28 16.50 1,238,154 +0.19(+1.16%)
Jan 19, 2023 16.08 16.36 15.87 16.31 897,228 -0.05(-0.29%)
Jan 18, 2023 16.47 16.69 16.34 16.36 853,704 -0.08(-0.46%)
Jan 17, 2023 16.60 16.76 16.41 16.43 779,193 -0.16(-0.96%)
Jan 13, 2023 16.28 16.66 16.23 16.59 717,394 +0.12(+0.74%)
Jan 12, 2023 16.39 16.61 16.23 16.47 971,102 +0.12(+0.75%)
Jan 11, 2023 16.05 16.47 16.03 16.35 882,148 +0.28(+1.76%)
Jan 10, 2023 15.90 16.19 15.65 16.07 1,426,567 +0.15(+0.95%)
Jan 09, 2023 16.11 16.30 15.91 15.91 991,587 -0.12(-0.76%)
Jan 06, 2023 15.81 16.08 15.69 16.04 844,081 +0.46(+2.96%)
Jan 05, 2023 15.79 15.79 15.53 15.58 925,038 -0.30(-1.90%)
Jan 04, 2023 15.74 16.01 15.69 15.88 723,671 +0.30(+1.94%)
Jan 03, 2023 15.65 15.82 15.43 15.58 900,489 +0.08(+0.49%)
Dec 30, 2022 15.48 15.60 15.41 15.50 610,722 -0.14(-0.90%)
Dec 29, 2022 15.44 15.70 15.41 15.64 623,456 +0.30(+1.97%)
Dec 28, 2022 15.59 15.66 15.34 15.34 474,688 -0.24(-1.57%)
Dec 27, 2022 15.57 15.62 15.40 15.58 542,115 +0.08(+0.49%)
Dec 23, 2022 15.26 15.54 15.22 15.51 586,926 +0.16(+1.04%)
Dec 22, 2022 15.66 15.74 15.11 15.35 698,027 -0.41(-2.63%)
Dec 21, 2022 15.74 15.92 15.67 15.76 642,033 +0.21(+1.33%)
Dec 20, 2022 15.33 15.58 15.18 15.56 995,570 +0.24(+1.54%)
Dec 19, 2022 15.63 15.69 15.22 15.32 1,101,771 -0.31(-1.99%)
Dec 16, 2022 15.53 15.73 15.41 15.63 4,861,038 -0.18(-1.13%)
Dec 15, 2022 15.63 15.83 15.44 15.81 937,899 -0.05(-0.30%)
Dec 14, 2022 15.72 16.10 15.72 15.86 1,166,680 +0.08(+0.48%)
Dec 13, 2022 16.32 16.42 15.67 15.78 1,253,046 -0.03(-0.18%)
Dec 12, 2022 15.39 15.85 15.33 15.81 864,136 +0.43(+2.82%)
Dec 09, 2022 15.49 15.63 15.37 15.38 1,083,816 -0.19(-1.21%)
Dec 08, 2022 15.88 15.93 15.51 15.57 819,501 -0.17(-1.08%)
Dec 07, 2022 15.69 16.07 15.63 15.74 778,578 +0.05(+0.30%)
Dec 06, 2022 15.73 15.98 15.46 15.69 759,779 -0.08(-0.48%)
Dec 05, 2022 15.90 16.05 15.71 15.76 737,320 -0.24(-1.47%)
Dec 02, 2022 15.80 16.16 15.79 16.00 769,362 -0.02(-0.12%)
Dec 01, 2022 15.95 16.10 15.63 16.02 1,496,780 +0.56(+3.60%)
Nov 30, 2022 15.25 15.47 14.93 15.46 1,095,933 +0.09(+0.61%)
Nov 29, 2022 15.16 15.48 15.14 15.37 782,388 +0.25(+1.67%)
Nov 28, 2022 15.04 15.18 14.98 15.12 665,416 -0.17(-1.10%)
Nov 25, 2022 15.03 15.39 15.02 15.28 468,062 +0.21(+1.42%)
Nov 23, 2022 15.06 15.15 14.92 15.07 875,868 +0.02(+0.12%)
Nov 22, 2022 15.09 15.11 14.67 15.05 1,147,255 +0.09(+0.62%)
Nov 21, 2022 14.44 15.00 14.42 14.96 1,211,490 +0.51(+3.55%)
Nov 18, 2022 14.79 14.91 14.26 14.44 1,211,203 -0.03(-0.19%)
Nov 17, 2022 14.50 14.61 14.36 14.47 851,055 -0.30(-2.02%)
Nov 16, 2022 14.97 15.06 14.68 14.77 802,391 -0.33(-2.16%)
Nov 15, 2022 15.16 15.36 15.06 15.10 890,888 +0.19(+1.25%)
Nov 14, 2022 14.82 15.50 14.72 14.91 1,258,520 -0.02(-0.13%)
Nov 11, 2022 14.90 15.24 14.90 14.93 1,100,994 +0.08(+0.57%)
Nov 10, 2022 14.64 15.21 14.64 14.85 1,580,113 +0.75(+5.29%)
Nov 09, 2022 14.07 14.44 14.01 14.10 813,074 -0.13(-0.92%)
Nov 08, 2022 14.38 14.62 14.11 14.23 901,435 -0.15(-1.04%)
Nov 07, 2022 14.01 14.38 14.00 14.38 769,077 +0.46(+3.28%)
Nov 04, 2022 13.86 14.01 13.67 13.92 984,042 +0.22(+1.64%)
Nov 03, 2022 13.47 13.81 13.26 13.70 1,184,484 +0.05(+0.34%)
Nov 02, 2022 14.07 14.18 13.65 13.65 1,212,270 -0.47(-3.30%)
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.