Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navient Corp (NQ: NAVI )

14.39 -0.24 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.61 10.68 10.37 10.44 3,263,581 -0.15(-1.43%)
May 30, 2018 10.48 10.64 10.47 10.59 3,817,714 +0.19(+1.80%)
May 29, 2018 10.77 10.82 10.40 10.41 3,887,242 -0.46(-4.20%)
May 25, 2018 10.86 10.86 10.86 0 -0.04(-0.41%)
May 24, 2018 10.70 10.92 10.66 10.91 3,157,598 +0.15(+1.39%)
May 23, 2018 10.74 10.82 10.68 10.76 3,082,064 -0.01(-0.14%)
May 22, 2018 10.68 10.86 10.67 10.77 3,740,066 +0.10(+0.98%)
May 21, 2018 10.56 10.71 10.50 10.67 2,926,756 +0.15(+1.42%)
May 18, 2018 10.53 10.62 10.47 10.52 2,491,658 -0.04(-0.42%)
May 17, 2018 10.60 10.65 10.52 10.56 2,103,666 -0.01(-0.07%)
May 16, 2018 10.43 10.65 10.34 10.57 3,832,177 +0.12(+1.14%)
May 15, 2018 10.28 10.47 10.21 10.45 5,082,518 +0.25(+2.42%)
May 14, 2018 10.09 10.25 10.07 10.21 2,947,834 +0.13(+1.34%)
May 11, 2018 10.17 10.24 10.05 10.07 2,689,449 -0.07(-0.74%)
May 10, 2018 9.973 10.21 9.929 10.15 2,929,724 +0.18(+1.80%)
May 09, 2018 9.779 10.03 9.772 9.966 3,333,542 +0.25(+2.62%)
May 08, 2018 9.824 9.861 9.577 9.712 6,147,730 -0.19(-1.96%)
May 07, 2018 10.06 10.15 9.689 9.906 5,430,157 -0.17(-1.71%)
May 04, 2018 9.876 10.21 9.854 10.08 3,856,350 +0.14(+1.43%)
May 03, 2018 9.846 9.959 9.734 9.936 4,241,989 +0.03(+0.30%)
May 02, 2018 9.802 9.988 9.682 9.906 6,946,555 +0.07(+0.76%)
May 01, 2018 9.876 10.06 9.615 9.831 2,173,836 -0.08(-0.83%)
Apr 30, 2018 10.03 10.10 9.914 9.914 2,525,801 -0.07(-0.75%)
Apr 27, 2018 10.03 10.06 9.906 9.988 3,237,950 -0.06(-0.59%)
Apr 26, 2018 9.891 10.08 9.772 10.05 3,568,083 +0.13(+1.36%)
Apr 25, 2018 10.17 10.24 9.742 9.914 3,410,761 -0.18(-1.78%)
Apr 24, 2018 10.11 10.28 9.981 10.09 4,109,795 +0.06(+0.60%)
Apr 23, 2018 9.921 10.09 9.899 10.03 3,009,225 +0.10(+1.05%)
Apr 20, 2018 9.936 10.04 9.809 9.929 3,145,350 +0.04(+0.38%)
Apr 19, 2018 9.854 10.04 9.809 9.891 2,694,114 -0.01(-0.15%)
Apr 18, 2018 9.914 10.01 9.828 9.906 2,649,120 +0.00(+0.00%)
Apr 17, 2018 10.01 10.09 9.869 9.906 2,607,218 -0.10(-1.05%)
Apr 16, 2018 9.973 10.07 9.929 10.01 2,495,026 +0.09(+0.90%)
Apr 13, 2018 10.07 10.08 9.843 9.921 2,046,081 -0.08(-0.82%)
Apr 12, 2018 9.966 10.08 9.966 10.00 1,552,047 +0.07(+0.68%)
Apr 11, 2018 9.891 9.988 9.794 9.936 2,737,881 -0.07(-0.75%)
Apr 10, 2018 10.13 10.13 9.906 10.01 2,884,286 +0.02(+0.22%)
Apr 09, 2018 10.09 10.24 9.981 9.988 2,964,879 -0.06(-0.59%)
Apr 06, 2018 10.10 10.18 9.891 10.05 3,391,147 -0.16(-1.61%)
Apr 05, 2018 9.824 10.26 9.794 10.21 5,493,543 +0.61(+6.39%)
Apr 04, 2018 9.256 9.645 9.256 9.600 4,641,213 +0.19(+2.07%)
Apr 03, 2018 9.532 9.600 9.256 9.405 6,596,361 -0.08(-0.87%)
Apr 02, 2018 9.809 9.858 9.461 9.488 4,447,399 -0.32(-3.28%)
Mar 29, 2018 9.809 9.809 9.809 0 -0.05(-0.53%)
Mar 28, 2018 9.570 9.902 9.510 9.861 3,746,384 +0.33(+3.45%)
Mar 27, 2018 9.757 9.794 9.480 9.532 3,360,421 -0.23(-2.37%)
Mar 26, 2018 9.570 9.764 9.532 9.764 3,930,151 +0.32(+3.40%)
Mar 23, 2018 9.854 9.936 9.420 9.443 3,656,313 -0.37(-3.73%)
Mar 22, 2018 9.966 10.05 9.802 9.809 3,492,592 -0.23(-2.31%)
Mar 21, 2018 9.973 10.12 9.944 10.04 1,796,390 +0.09(+0.90%)
Mar 20, 2018 10.07 10.16 9.944 9.951 1,902,586 -0.12(-1.19%)
Mar 19, 2018 10.10 10.20 9.936 10.07 2,388,420 -0.03(-0.30%)
Mar 16, 2018 9.914 10.17 9.835 10.10 7,990,337 +0.22(+2.27%)
Mar 15, 2018 9.951 9.951 9.742 9.876 2,509,651 -0.02(-0.23%)
Mar 14, 2018 10.12 10.13 9.869 9.899 2,182,183 -0.17(-1.71%)
Mar 13, 2018 10.16 10.25 10.03 10.07 2,006,849 +0.01(+0.07%)
Mar 12, 2018 10.33 10.35 10.03 10.06 2,794,700 -0.30(-2.89%)
Mar 09, 2018 10.24 10.36 10.16 10.36 2,417,628 +0.22(+2.14%)
Mar 08, 2018 10.14 10.39 10.02 10.15 1,723,870 +0.03(+0.30%)
Mar 07, 2018 10.14 10.12 2,561,857 +0.04(+0.37%)
Mar 06, 2018 10.08 10.13 9.906 10.08 2,050,047 +0.04(+0.37%)
Mar 05, 2018 9.749 10.06 9.742 10.04 3,117,530 +0.20(+2.05%)
Mar 02, 2018 9.592 9.858 9.540 9.839 2,761,006 +0.16(+1.62%)
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.