Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	15.43	15.65	15.31	15.42	447,645	+0.19(+1.25%)
Sep 26, 2024	15.15	15.31	15.04	15.23	626,441	+0.23(+1.53%)
Sep 25, 2024	15.35	15.36	14.97	15.00	770,370	-0.32(-2.09%)
Sep 24, 2024	15.74	15.97	15.31	15.32	792,345	-0.39(-2.48%)
Sep 23, 2024	15.99	16.09	15.71	15.71	487,724	-0.16(-1.01%)
Sep 20, 2024	16.04	16.17	15.83	15.87	2,001,805	-0.28(-1.73%)
Sep 19, 2024	16.39	16.39	16.07	16.15	574,231	+0.14(+0.87%)
Sep 18, 2024	16.00	16.44	15.91	16.01	441,957	+0.01(+0.06%)
Sep 17, 2024	15.87	16.11	15.86	16.00	435,831	+0.26(+1.65%)
Sep 16, 2024	15.86	15.87	15.66	15.74	459,289	-0.03(-0.19%)
Sep 13, 2024	15.65	16.02	15.53	15.77	570,777	+0.31(+2.01%)
Sep 12, 2024	15.02	15.63	14.83	15.46	1,019,340	+0.80(+5.46%)
Sep 11, 2024	14.76	14.84	14.36	14.66	752,776	-0.24(-1.61%)
Sep 10, 2024	15.54	15.54	14.70	14.90	774,487	-0.58(-3.75%)
Sep 09, 2024	15.91	15.91	15.45	15.48	742,242	-0.36(-2.27%)
Sep 06, 2024	15.91	16.07	15.78	15.84	539,039	-0.15(-0.94%)
Sep 05, 2024	16.21	16.27	15.88	15.99	381,215	-0.04(-0.25%)
Sep 04, 2024	16.13	16.53	16.00	16.03	463,845	-0.11(-0.68%)
Sep 03, 2024	16.70	16.76	16.07	16.14	738,223	-0.79(-4.67%)
Aug 30, 2024	16.40	16.96	16.14	16.93	799,463	+0.54(+3.29%)
Aug 29, 2024	16.41	16.50	16.22	16.39	649,793	+0.05(+0.31%)
Aug 28, 2024	15.93	16.38	15.93	16.34	880,077	+0.30(+1.87%)
Aug 27, 2024	16.01	16.15	15.72	16.04	445,686	-0.01(-0.06%)
Aug 26, 2024	16.26	16.33	16.02	16.05	500,465	-0.07(-0.43%)
Aug 23, 2024	15.66	16.20	15.54	16.12	521,022	+0.55(+3.53%)
Aug 22, 2024	15.44	15.63	15.44	15.57	389,329	+0.09(+0.58%)
Aug 21, 2024	15.64	15.68	15.40	15.48	479,757	-0.09(-0.58%)
Aug 20, 2024	15.52	15.62	15.44	15.57	507,189	+0.05(+0.32%)
Aug 19, 2024	15.47	15.53	15.34	15.52	371,664	+0.11(+0.71%)
Aug 16, 2024	15.45	15.72	15.37	15.41	784,153	-0.05(-0.32%)
Aug 15, 2024	15.50	15.58	15.23	15.46	678,400	+0.31(+2.05%)
Aug 14, 2024	15.47	15.48	14.89	15.15	732,969	+0.36(+2.43%)
Aug 13, 2024	14.40	14.83	14.40	14.79	566,702	+0.38(+2.64%)
Aug 12, 2024	14.73	14.86	14.40	14.41	549,042	-0.24(-1.64%)
Aug 09, 2024	14.61	14.72	14.46	14.65	506,352	+0.06(+0.41%)
Aug 08, 2024	14.32	14.72	14.32	14.59	560,506	+0.43(+3.04%)
Aug 07, 2024	14.57	14.78	14.13	14.16	602,259	-0.18(-1.26%)
Aug 06, 2024	14.49	14.55	14.23	14.34	748,407	-0.12(-0.83%)
Aug 05, 2024	14.52	14.74	14.30	14.46	854,354	-0.88(-5.74%)
Aug 02, 2024	15.33	15.38	14.97	15.34	750,559	-0.45(-2.85%)
Aug 01, 2024	16.38	16.45	15.68	15.79	618,422	-0.62(-3.78%)
Jul 31, 2024	16.45	16.74	16.31	16.41	768,582	-0.01(-0.06%)
Jul 30, 2024	16.16	16.52	16.11	16.42	684,479	+0.32(+1.99%)
Jul 29, 2024	15.98	16.14	15.75	16.10	662,888	+0.15(+0.94%)
Jul 26, 2024	15.78	16.03	15.65	15.95	1,079,895	+0.35(+2.24%)
Jul 25, 2024	15.80	15.83	15.30	15.60	1,271,554	-0.09(-0.57%)
Jul 24, 2024	14.50	15.77	14.50	15.69	1,366,503	+0.15(+0.97%)
Jul 23, 2024	15.41	15.65	15.32	15.54	894,704	+0.10(+0.65%)
Jul 22, 2024	15.37	15.53	15.22	15.44	623,302	+0.04(+0.26%)
Jul 19, 2024	15.38	15.48	15.23	15.40	594,235	+0.05(+0.33%)
Jul 18, 2024	15.52	15.87	15.35	15.35	796,788	-0.26(-1.67%)
Jul 17, 2024	15.48	15.85	15.47	15.61	998,337	-0.09(-0.57%)
Jul 16, 2024	15.31	15.76	15.31	15.70	788,907	+0.48(+3.15%)
Jul 15, 2024	14.96	15.35	14.89	15.22	944,045	+0.46(+3.12%)
Jul 12, 2024	14.97	15.08	14.74	14.76	717,902	-0.07(-0.47%)
Jul 11, 2024	14.38	14.87	14.26	14.83	729,053	+0.75(+5.33%)
Jul 10, 2024	14.11	14.19	13.96	14.08	503,641	-0.02(-0.14%)
Jul 09, 2024	14.10	14.30	14.04	14.10	679,882	-0.12(-0.84%)
Jul 08, 2024	14.37	14.53	14.21	14.22	557,428	-0.11(-0.77%)
Jul 05, 2024	14.39	14.47	14.22	14.33	464,959	-0.09(-0.62%)
Jul 03, 2024	14.45	14.56	14.34	14.42	358,516	+0.01(+0.07%)
Jul 02, 2024	14.23	14.54	14.23	14.41	586,256	+0.18(+1.26%)
Jul 01, 2024	14.50	14.65	14.23	14.23	708,942	-0.33(-2.27%)
Jun 28, 2024	14.34	14.64	14.30	14.56	1,134,889	+0.36(+2.54%)
Jun 27, 2024	14.28	14.29	14.11	14.20	488,080	-0.03(-0.21%)
Jun 26, 2024	14.20	14.30	14.13	14.23	662,003	-0.07(-0.49%)
Jun 25, 2024	14.48	14.51	14.24	14.30	515,790	-0.23(-1.58%)
Jun 24, 2024	14.58	14.86	14.53	14.53	606,326	+0.00(+0.00%)
Jun 21, 2024	14.52	14.68	14.41	14.53	2,212,680	+0.06(+0.41%)
Jun 20, 2024	14.24	14.51	14.20	14.47	547,887	+0.21(+1.47%)
Jun 18, 2024	14.28	14.44	14.15	14.26	698,385	-0.01(-0.07%)
Jun 17, 2024	14.22	14.29	14.03	14.27	662,888	+0.01(+0.07%)
Jun 14, 2024	14.49	14.49	14.15	14.26	568,445	-0.31(-2.13%)
Jun 13, 2024	14.41	14.67	14.41	14.57	904,471	+0.10(+0.69%)
Jun 12, 2024	14.30	14.55	14.28	14.47	803,544	+0.48(+3.43%)
Jun 11, 2024	14.33	14.34	13.96	13.99	631,326	-0.44(-3.05%)
Jun 10, 2024	14.21	14.50	14.04	14.43	698,400	+0.04(+0.28%)
Jun 07, 2024	14.41	14.46	14.31	14.39	609,386	-0.08(-0.55%)
Jun 06, 2024	14.43	14.57	14.40	14.47	580,261	+0.02(+0.14%)
Jun 05, 2024	14.70	14.70	14.39	14.45	480,313	-0.12(-0.81%)
Jun 04, 2024	14.74	14.94	14.56	14.57	658,181	-0.24(-1.60%)
Jun 03, 2024	15.04	15.12	14.66	14.81	598,311	-0.10(-0.66%)
May 31, 2024	15.00	15.30	14.82	14.91	3,805,088	-0.05(-0.33%)
May 30, 2024	14.69	14.95	14.58	14.95	730,674	+0.38(+2.58%)
May 29, 2024	14.51	14.64	14.39	14.58	730,276	-0.10(-0.71%)
May 28, 2024	14.99	15.00	14.64	14.68	722,406	-0.27(-1.82%)
May 24, 2024	14.97	15.01	14.77	14.95	522,461	+0.18(+1.20%)
May 23, 2024	15.17	15.17	14.61	14.78	586,546	-0.31(-2.03%)
May 22, 2024	15.27	15.31	15.06	15.08	568,701	-0.22(-1.42%)
May 21, 2024	14.90	15.35	14.84	15.30	803,500	+0.36(+2.38%)
May 20, 2024	15.23	15.31	14.93	14.94	663,535	-0.31(-2.01%)
May 17, 2024	15.40	15.41	15.19	15.25	438,670	-0.12(-0.77%)
May 16, 2024	15.42	15.53	14.91	15.37	1,230,550	-0.06(-0.38%)
May 15, 2024	15.66	15.66	15.32	15.43	472,037	-0.10(-0.64%)
May 14, 2024	15.66	15.78	15.50	15.53	832,672	+0.05(+0.32%)
May 13, 2024	15.50	15.82	15.39	15.48	747,382	+0.17(+1.10%)
May 10, 2024	15.33	15.40	15.22	15.31	664,828	+0.05(+0.32%)
May 09, 2024	15.32	15.45	15.22	15.26	553,188	-0.04(-0.26%)
May 08, 2024	15.26	15.34	15.17	15.30	898,018	+0.00(+0.00%)
May 07, 2024	15.60	15.80	15.20	15.30	965,413	-0.29(-1.84%)
May 06, 2024	15.92	16.01	15.53	15.59	786,255	-0.22(-1.38%)
May 03, 2024	15.53	15.82	15.53	15.81	880,472	+0.53(+3.50%)
May 02, 2024	15.45	15.45	15.17	15.27	651,064	+0.02(+0.13%)
May 01, 2024	14.91	15.32	14.82	15.25	928,788	+0.40(+2.66%)
Apr 30, 2024	15.22	15.29	14.84	14.86	1,740,391	-0.52(-3.41%)
Apr 29, 2024	15.55	15.67	15.37	15.38	789,992	-0.17(-1.08%)
Apr 26, 2024	15.56	15.80	15.45	15.55	774,955	-0.04(-0.25%)
Apr 25, 2024	15.73	15.79	15.31	15.59	1,574,690	-0.33(-2.05%)
Apr 24, 2024	15.17	16.09	15.17	15.91	2,274,520	-0.50(-3.07%)
Apr 23, 2024	16.35	16.61	16.35	16.42	1,876,777	+0.02(+0.12%)
Apr 22, 2024	16.20	16.56	16.15	16.40	813,050	+0.37(+2.28%)
Apr 19, 2024	16.06	16.38	15.96	16.03	1,217,377	-0.05(-0.31%)
Apr 18, 2024	16.00	16.39	15.96	16.08	733,313	+0.16(+0.99%)
Apr 17, 2024	16.24	16.41	15.92	15.92	699,880	-0.16(-0.98%)
Apr 16, 2024	15.85	16.10	15.75	16.08	657,409	+0.11(+0.68%)
Apr 15, 2024	16.27	16.41	15.83	15.97	854,140	-0.29(-1.76%)
Apr 12, 2024	16.32	16.42	16.21	16.26	535,680	-0.21(-1.26%)
Apr 11, 2024	16.60	16.65	16.35	16.47	509,525	-0.01(-0.06%)
Apr 10, 2024	16.52	16.73	16.25	16.48	766,286	-0.46(-2.69%)
Apr 09, 2024	17.01	17.09	16.75	16.93	597,736	+0.00(+0.00%)
Apr 08, 2024	16.85	17.06	16.81	16.93	1,046,344	+0.09(+0.53%)
Apr 05, 2024	16.61	16.86	16.56	16.84	592,672	+0.16(+0.95%)
Apr 04, 2024	17.24	17.37	16.66	16.69	744,374	-0.36(-2.09%)
Apr 03, 2024	16.77	17.31	16.60	17.04	703,347	+0.54(+3.30%)
Apr 02, 2024	16.66	16.71	16.45	16.50	598,392	-0.35(-2.06%)
Apr 01, 2024	17.21	17.21	16.84	16.84	397,041	-0.37(-2.13%)
Mar 28, 2024	17.07	17.36	17.07	17.21	587,053	+0.18(+1.05%)
Mar 27, 2024	16.90	17.07	16.90	17.03	582,323	+0.16(+0.94%)
Mar 26, 2024	17.00	17.11	16.87	16.87	517,912	-0.09(-0.52%)
Mar 25, 2024	16.61	17.02	16.61	16.96	631,513	+0.33(+1.96%)
Mar 22, 2024	16.91	16.91	16.60	16.64	473,361	-0.16(-0.94%)
Mar 21, 2024	16.79	16.94	16.60	16.79	766,867	+0.05(+0.30%)
Mar 20, 2024	16.27	16.84	16.17	16.74	651,406	+0.37(+2.23%)
Mar 19, 2024	16.08	16.42	16.08	16.38	817,919	+0.30(+1.84%)
Mar 18, 2024	16.35	16.39	16.07	16.08	623,713	-0.32(-1.93%)
Mar 15, 2024	16.16	16.45	16.16	16.40	2,282,963	+0.14(+0.85%)
Mar 14, 2024	16.66	16.73	16.13	16.26	892,641	-0.45(-2.66%)
Mar 13, 2024	16.49	16.75	16.49	16.71	550,874	+0.16(+0.96%)
Mar 12, 2024	16.36	16.60	16.28	16.55	492,425	+0.17(+1.03%)
Mar 11, 2024	16.28	16.50	16.24	16.38	818,497	+0.11(+0.67%)
Mar 08, 2024	16.48	16.56	16.15	16.27	555,015	+0.00(+0.00%)
Mar 07, 2024	16.36	16.55	16.12	16.27	730,069	+0.08(+0.49%)
Mar 06, 2024	16.16	16.31	15.97	16.19	1,267,597	+0.03(+0.18%)
Mar 05, 2024	16.12	16.36	16.07	16.16	646,156	-0.08(-0.49%)
Mar 04, 2024	16.27	16.40	16.17	16.24	817,275	-0.04(-0.24%)
Mar 01, 2024	16.05	16.30	15.86	16.28	698,989	+0.20(+1.23%)
Feb 29, 2024	15.66	16.14	15.63	16.08	1,418,677	+0.66(+4.30%)
Feb 28, 2024	15.60	15.80	15.39	15.42	1,084,246	-0.19(-1.19%)
Feb 27, 2024	15.91	15.96	15.58	15.61	651,667	-0.17(-1.06%)
Feb 26, 2024	15.85	16.09	15.70	15.77	657,380	-0.17(-1.04%)
Feb 23, 2024	15.82	16.20	15.82	15.94	821,564	+0.09(+0.56%)
Feb 22, 2024	15.69	15.87	15.66	15.85	1,337,921	+0.06(+0.37%)
Feb 21, 2024	15.77	15.83	15.64	15.79	706,549	-0.12(-0.74%)
Feb 20, 2024	15.76	16.18	15.74	15.91	740,038	-0.04(-0.25%)
Feb 16, 2024	16.01	16.16	15.81	15.95	679,155	-0.21(-1.27%)
Feb 15, 2024	15.92	16.22	15.92	16.15	670,845	+0.31(+1.98%)
Feb 14, 2024	15.76	15.89	15.66	15.84	606,995	+0.21(+1.32%)
Feb 13, 2024	15.72	15.83	15.54	15.63	1,047,167	-0.55(-3.39%)
Feb 12, 2024	15.88	16.36	15.88	16.18	841,697	+0.33(+2.10%)
Feb 09, 2024	15.80	15.86	15.54	15.85	878,285	+0.08(+0.50%)
Feb 08, 2024	15.49	15.82	15.32	15.77	1,048,053	+0.23(+1.45%)
Feb 07, 2024	15.63	15.69	15.16	15.55	1,661,463	-0.08(-0.50%)
Feb 06, 2024	15.57	15.99	15.55	15.63	917,767	-0.08(-0.50%)
Feb 05, 2024	15.67	15.81	15.39	15.70	1,138,848	-0.14(-0.87%)
Feb 02, 2024	15.99	16.01	15.71	15.84	1,303,150	-0.26(-1.64%)
Feb 01, 2024	16.80	16.84	15.97	16.10	1,936,152	-0.75(-4.47%)
Jan 31, 2024	16.65	17.49	16.56	16.86	2,620,969	-0.71(-4.07%)
Jan 30, 2024	17.74	17.98	17.55	17.57	1,992,726	-0.22(-1.21%)
Jan 29, 2024	17.79	17.83	17.63	17.79	855,592	+0.05(+0.28%)
Jan 26, 2024	17.58	17.83	17.51	17.74	1,102,128	+0.27(+1.57%)
Jan 25, 2024	17.52	17.66	17.28	17.47	793,405	+0.15(+0.85%)
Jan 24, 2024	17.28	17.50	17.17	17.32	769,890	+0.21(+1.20%)
Jan 23, 2024	17.32	17.41	17.10	17.11	866,868	-0.03(-0.17%)
Jan 22, 2024	17.04	17.36	16.89	17.14	1,002,082	+0.34(+2.04%)
Jan 19, 2024	16.63	16.80	16.39	16.80	1,101,936	+0.30(+1.84%)
Jan 18, 2024	16.67	16.70	16.20	16.50	1,242,684	-0.10(-0.59%)
Jan 17, 2024	16.61	16.89	16.57	16.59	842,293	-0.29(-1.74%)
Jan 16, 2024	16.65	16.95	16.65	16.89	897,006	-0.07(-0.40%)
Jan 12, 2024	17.26	17.31	16.79	16.96	934,277	-0.09(-0.52%)
Jan 11, 2024	17.10	17.14	16.82	17.04	1,298,261	-0.05(-0.29%)
Jan 10, 2024	16.69	17.26	16.69	17.09	1,438,801	-0.28(-1.63%)
Jan 09, 2024	17.45	17.62	17.17	17.38	901,886	-0.28(-1.61%)
Jan 08, 2024	17.25	17.79	17.25	17.66	919,429	-0.19(-1.04%)
Jan 05, 2024	17.54	18.06	17.47	17.85	698,216	+0.18(+1.00%)
Jan 04, 2024	17.59	17.96	17.45	17.67	663,536	+0.15(+0.84%)
Jan 03, 2024	17.94	17.95	17.52	17.52	1,038,239	-0.58(-3.19%)
Jan 02, 2024	17.82	18.35	17.72	18.10	862,274	-0.13(-0.70%)
Dec 29, 2023	18.49	18.53	18.18	18.23	567,558	-0.26(-1.43%)
Dec 28, 2023	18.43	18.54	18.35	18.49	448,641	+0.02(+0.11%)
Dec 27, 2023	18.72	18.72	18.43	18.47	515,729	-0.18(-0.95%)
Dec 26, 2023	18.78	18.84	18.63	18.65	549,001	-0.08(-0.42%)
Dec 22, 2023	18.91	19.03	18.63	18.73	468,114	-0.12(-0.62%)
Dec 21, 2023	18.48	18.85	18.40	18.85	866,876	+0.59(+3.22%)
Dec 20, 2023	18.63	18.73	18.24	18.26	808,880	-0.34(-1.84%)
Dec 19, 2023	18.40	18.69	18.31	18.60	632,465	+0.23(+1.23%)
Dec 18, 2023	18.95	18.95	18.34	18.38	775,450	-0.43(-2.29%)
Dec 15, 2023	19.27	19.27	18.75	18.81	2,898,585	-0.35(-1.84%)
Dec 14, 2023	18.60	19.22	18.29	19.16	1,344,048	+0.66(+3.54%)
Dec 13, 2023	18.33	18.59	18.03	18.50	1,213,904	+0.29(+1.61%)
Dec 12, 2023	18.06	18.43	18.06	18.21	956,501	+0.07(+0.38%)
Dec 11, 2023	18.09	18.27	18.06	18.14	737,925	+0.05(+0.27%)
Dec 08, 2023	17.77	18.14	17.61	18.09	626,112	+0.32(+1.82%)
Dec 07, 2023	17.51	17.78	17.42	17.77	893,423	+0.37(+2.14%)
Dec 06, 2023	17.59	17.78	17.35	17.40	944,407	-0.07(-0.39%)
Dec 05, 2023	17.38	17.54	17.25	17.47	749,481	-0.04(-0.22%)
Dec 04, 2023	17.24	17.50	17.24	17.50	910,860	+0.18(+1.02%)

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.

Navient Corp (NQ: NAVI )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Navient Corp (NQ: NAVI )

Historical Prices

Sections

Services

Follow Us