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 (%)
Sep 30, 2016 10.07 10.26 9.906 10.11 4,502,178 +0.11(+1.12%)
Sep 29, 2016 10.16 10.24 9.892 9.997 5,259,154 -0.17(-1.72%)
Sep 28, 2016 10.14 10.22 9.983 10.17 3,318,652 +0.05(+0.48%)
Sep 27, 2016 9.738 10.17 9.712 10.12 5,998,971 +0.43(+4.39%)
Sep 26, 2016 9.696 9.710 9.592 9.696 3,481,119 +0.00(+0.00%)
Sep 23, 2016 9.571 9.787 9.557 9.696 4,878,291 +0.11(+1.17%)
Sep 22, 2016 9.340 9.634 9.298 9.585 5,537,459 +0.31(+3.31%)
Sep 21, 2016 9.683 9.703 9.180 9.277 9,054,992 -0.36(-3.70%)
Sep 20, 2016 9.696 9.759 9.627 9.634 3,089,927 +0.01(+0.15%)
Sep 19, 2016 9.592 9.766 9.522 9.620 4,684,454 +0.13(+1.40%)
Sep 16, 2016 9.543 9.613 9.403 9.487 8,411,862 -0.17(-1.81%)
Sep 15, 2016 9.473 9.759 9.424 9.662 3,903,760 +0.19(+1.99%)
Sep 14, 2016 9.627 9.690 9.375 9.473 5,519,231 -0.17(-1.74%)
Sep 13, 2016 9.913 9.948 9.543 9.641 4,884,520 -0.42(-4.17%)
Sep 12, 2016 9.843 10.14 9.731 10.06 5,454,579 +0.12(+1.20%)
Sep 09, 2016 10.21 10.27 9.941 9.941 3,166,698 -0.31(-3.07%)
Sep 08, 2016 10.28 10.35 10.24 10.26 3,307,193 -0.01(-0.14%)
Sep 07, 2016 10.02 10.30 9.976 10.27 3,944,453 +0.22(+2.22%)
Sep 06, 2016 10.12 10.12 9.934 10.05 3,098,863 -0.07(-0.69%)
Sep 02, 2016 10.09 10.12 10.12 10.12 2,378,490 +0.07(+0.69%)
Sep 01, 2016 10.09 10.16 9.878 10.05 2,899,867 +0.00(+0.00%)
Aug 31, 2016 9.955 10.14 9.857 10.05 7,292,355 +0.09(+0.91%)
Aug 30, 2016 9.789 9.990 9.789 9.955 3,364,919 +0.17(+1.69%)
Aug 29, 2016 9.831 9.941 9.789 9.789 3,366,667 -0.06(-0.56%)
Aug 26, 2016 9.962 10.08 9.762 9.844 2,459,632 -0.07(-0.70%)
Aug 25, 2016 9.920 9.962 9.844 9.914 2,691,619 +0.00(+0.00%)
Aug 24, 2016 10.01 10.13 9.886 9.914 3,095,844 -0.11(-1.10%)
Aug 23, 2016 9.990 10.09 9.990 10.02 2,416,183 +0.10(+0.97%)
Aug 22, 2016 9.755 9.934 9.692 9.927 2,693,939 +0.15(+1.55%)
Aug 19, 2016 9.996 10.03 9.768 9.775 2,893,621 -0.28(-2.82%)
Aug 18, 2016 10.07 10.12 9.955 10.06 3,926,951 +0.01(+0.14%)
Aug 17, 2016 9.658 10.10 9.596 10.04 7,398,102 +0.44(+4.53%)
Aug 16, 2016 9.478 9.644 9.376 9.610 3,633,345 +0.06(+0.65%)
Aug 15, 2016 9.375 9.561 9.319 9.547 2,641,212 +0.23(+2.45%)
Aug 12, 2016 9.402 9.409 9.202 9.319 3,613,793 -0.10(-1.10%)
Aug 11, 2016 9.464 9.546 9.388 9.423 3,555,444 +0.02(+0.22%)
Aug 10, 2016 9.817 9.824 9.361 9.402 5,406,595 -0.41(-4.22%)
Aug 09, 2016 9.941 10.02 9.803 9.817 3,364,409 -0.10(-1.04%)
Aug 08, 2016 10.07 10.12 9.879 9.920 4,122,846 -0.12(-1.17%)
Aug 05, 2016 9.927 10.08 9.907 10.04 5,465,057 +0.20(+2.04%)
Aug 04, 2016 9.534 9.886 9.534 9.838 4,574,758 +0.28(+2.96%)
Aug 03, 2016 9.354 9.561 9.347 9.554 4,591,309 +0.20(+2.14%)
Aug 02, 2016 9.658 9.748 9.340 9.354 4,529,623 -0.31(-3.22%)
Aug 01, 2016 9.789 9.851 9.654 9.665 2,406,536 -0.15(-1.48%)
Jul 29, 2016 9.672 9.824 9.599 9.810 4,481,347 +0.08(+0.78%)
Jul 28, 2016 9.748 9.831 9.651 9.734 2,968,041 -0.01(-0.14%)
Jul 27, 2016 9.858 9.996 9.692 9.748 5,227,399 -0.08(-0.77%)
Jul 26, 2016 9.796 9.952 9.741 9.824 3,769,067 +0.03(+0.35%)
Jul 25, 2016 9.934 9.948 9.768 9.789 4,085,871 -0.16(-1.60%)
Jul 22, 2016 9.893 9.969 9.831 9.948 3,548,622 +0.08(+0.77%)
Jul 21, 2016 9.824 10.00 9.741 9.872 4,724,794 -0.06(-0.56%)
Jul 20, 2016 9.672 9.996 9.534 9.927 6,814,866 +0.41(+4.36%)
Jul 19, 2016 9.575 9.637 9.464 9.513 4,714,687 -0.08(-0.79%)
Jul 18, 2016 9.547 9.672 9.547 9.589 3,222,962 +0.01(+0.14%)
Jul 15, 2016 9.540 9.610 9.458 9.575 3,079,381 +0.08(+0.87%)
Jul 14, 2016 9.575 9.644 9.413 9.492 2,857,028 +0.08(+0.88%)
Jul 13, 2016 9.485 9.485 9.271 9.409 4,845,375 -0.01(-0.15%)
Jul 12, 2016 9.188 9.568 9.150 9.423 5,336,819 +0.37(+4.04%)
Jul 11, 2016 8.857 9.091 8.843 9.057 3,577,180 +0.29(+3.31%)
Jul 08, 2016 8.532 8.794 8.394 8.767 3,683,564 +0.37(+4.44%)
Jul 07, 2016 8.152 8.497 8.117 8.394 3,212,896 +0.25(+3.05%)
Jul 05, 2016 8.408 8.463 8.007 8.145 4,024,843 -0.35(-4.15%)
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.