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

Navient Corp (NQ: NAVI )

14.42 -0.21 (-1.44%)
Streaming Delayed Price Updated: 12:30 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 10.67 10.36 10.44 3,264,309 -0.15(-1.43%)
May 30, 2018 10.48 10.64 10.46 10.59 3,818,565 +0.19(+1.80%)
May 29, 2018 10.76 10.82 10.40 10.40 3,888,109 -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 3,158,302 +0.15(+1.39%)
May 23, 2018 10.74 10.82 10.67 10.76 3,082,751 -0.01(-0.14%)
May 22, 2018 10.67 10.86 10.67 10.77 3,740,901 +0.10(+0.98%)
May 21, 2018 10.55 10.70 10.50 10.67 2,927,409 +0.15(+1.42%)
May 18, 2018 10.53 10.62 10.47 10.52 2,492,214 -0.04(-0.43%)
May 17, 2018 10.60 10.65 10.51 10.56 2,104,136 -0.01(-0.07%)
May 16, 2018 10.43 10.64 10.34 10.57 3,833,031 +0.12(+1.14%)
May 15, 2018 10.28 10.46 10.21 10.45 5,083,651 +0.25(+2.42%)
May 14, 2018 10.09 10.25 10.07 10.20 2,948,492 +0.13(+1.34%)
May 11, 2018 10.17 10.23 10.05 10.07 2,690,049 -0.07(-0.74%)
May 10, 2018 9.971 10.21 9.926 10.14 2,930,377 +0.18(+1.80%)
May 09, 2018 9.777 10.03 9.769 9.964 3,334,285 +0.25(+2.62%)
May 08, 2018 9.822 9.859 9.575 9.710 6,149,101 -0.19(-1.96%)
May 07, 2018 10.05 10.14 9.687 9.904 5,431,368 -0.17(-1.71%)
May 04, 2018 9.874 10.20 9.852 10.08 3,857,210 +0.14(+1.43%)
May 03, 2018 9.844 9.956 9.732 9.934 4,242,935 +0.03(+0.30%)
May 02, 2018 9.799 9.986 9.680 9.904 6,948,104 +0.07(+0.76%)
May 01, 2018 9.874 10.06 9.612 9.829 2,174,320 -0.08(-0.83%)
Apr 30, 2018 10.03 10.10 9.911 9.911 2,526,364 -0.07(-0.75%)
Apr 27, 2018 10.03 10.05 9.904 9.986 3,238,672 -0.06(-0.60%)
Apr 26, 2018 9.889 10.08 9.769 10.05 3,568,879 +0.13(+1.36%)
Apr 25, 2018 10.17 10.24 9.740 9.911 3,411,522 -0.18(-1.78%)
Apr 24, 2018 10.11 10.27 9.979 10.09 4,110,712 +0.06(+0.60%)
Apr 23, 2018 9.919 10.09 9.897 10.03 3,009,896 +0.10(+1.05%)
Apr 20, 2018 9.934 10.04 9.807 9.926 3,146,051 +0.04(+0.38%)
Apr 19, 2018 9.852 10.04 9.807 9.889 2,694,714 -0.01(-0.15%)
Apr 18, 2018 9.911 10.01 9.825 9.904 2,649,711 +0.00(+0.00%)
Apr 17, 2018 10.01 10.08 9.867 9.904 2,607,800 -0.10(-1.05%)
Apr 16, 2018 9.971 10.07 9.926 10.01 2,495,583 +0.09(+0.90%)
Apr 13, 2018 10.07 10.08 9.840 9.919 2,046,537 -0.08(-0.82%)
Apr 12, 2018 9.964 10.08 9.964 10.00 1,552,393 +0.07(+0.68%)
Apr 11, 2018 9.889 9.986 9.792 9.934 2,738,491 -0.07(-0.75%)
Apr 10, 2018 10.13 10.13 9.904 10.01 2,884,929 +0.02(+0.22%)
Apr 09, 2018 10.08 10.23 9.979 9.986 2,965,540 -0.06(-0.60%)
Apr 06, 2018 10.10 10.18 9.889 10.05 3,391,903 -0.16(-1.61%)
Apr 05, 2018 9.822 10.26 9.792 10.21 5,494,769 +0.61(+6.39%)
Apr 04, 2018 9.254 9.642 9.254 9.598 4,642,248 +0.19(+2.07%)
Apr 03, 2018 9.530 9.598 9.254 9.403 6,597,832 -0.08(-0.87%)
Apr 02, 2018 9.807 9.855 9.459 9.485 4,448,391 -0.32(-3.28%)
Mar 29, 2018 9.807 9.807 9.807 0 -0.05(-0.53%)
Mar 28, 2018 9.568 9.900 9.508 9.859 3,747,219 +0.33(+3.45%)
Mar 27, 2018 9.754 9.792 9.478 9.530 3,361,170 -0.23(-2.37%)
Mar 26, 2018 9.568 9.762 9.530 9.762 3,931,027 +0.32(+3.40%)
Mar 23, 2018 9.852 9.934 9.418 9.441 3,657,129 -0.37(-3.73%)
Mar 22, 2018 9.964 10.05 9.799 9.807 3,493,371 -0.23(-2.31%)
Mar 21, 2018 9.971 10.12 9.941 10.04 1,796,791 +0.09(+0.90%)
Mar 20, 2018 10.07 10.16 9.941 9.949 1,903,011 -0.12(-1.19%)
Mar 19, 2018 10.10 10.20 9.934 10.07 2,388,952 -0.03(-0.30%)
Mar 16, 2018 9.911 10.17 9.833 10.10 7,992,119 +0.22(+2.27%)
Mar 15, 2018 9.949 9.949 9.740 9.874 2,510,211 -0.02(-0.23%)
Mar 14, 2018 10.12 10.13 9.867 9.897 2,182,670 -0.17(-1.71%)
Mar 13, 2018 10.16 10.25 10.03 10.07 2,007,297 +0.01(+0.07%)
Mar 12, 2018 10.33 10.35 10.03 10.06 2,795,323 -0.30(-2.89%)
Mar 09, 2018 10.24 10.36 10.16 10.36 2,418,167 +0.22(+2.14%)
Mar 08, 2018 10.14 10.39 10.02 10.14 1,724,254 +0.03(+0.30%)
Mar 07, 2018 10.14 10.11 2,562,428 +0.04(+0.37%)
Mar 06, 2018 10.08 10.13 9.904 10.08 2,050,504 +0.04(+0.37%)
Mar 05, 2018 9.747 10.06 9.740 10.04 3,118,226 +0.20(+2.05%)
Mar 02, 2018 9.590 9.855 9.538 9.837 2,761,621 +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.