FinancialContent is the trusted provider of stock market information to the media industry.
Navient Corp (NQ: NAVI)
12.58 USD  -0.21 (-1.64%)
Streaming Delayed Price  /  Updated: 10:01 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 19.70 19.88 19.51 19.54 2,319,491 -0.17(-0.86%)
Apr 29, 2015 19.91 20.00 19.64 19.71 1,755,813 -0.19(-0.95%)
Apr 28, 2015 19.90 19.98 19.67 19.90 2,135,871 +0.05(+0.25%)
Apr 27, 2015 20.29 20.38 19.83 19.85 1,487,952 -0.43(-2.12%)
Apr 24, 2015 20.41 20.49 20.25 20.28 1,790,384 -0.21(-1.02%)
Apr 23, 2015 20.53 20.79 20.42 20.49 1,883,471 -0.12(-0.58%)
Apr 22, 2015 20.51 20.95 20.32 20.61 2,812,837 +0.08(+0.39%)
Apr 21, 2015 20.50 20.72 20.36 20.53 2,664,510 +0.04(+0.20%)
Apr 20, 2015 20.04 20.72 20.01 20.49 1,566,051 +0.56(+2.81%)
Apr 17, 2015 20.19 20.47 19.90 19.93 1,922,822 -0.36(-1.77%)
Apr 16, 2015 20.36 20.50 20.23 20.29 2,021,057 -0.05(-0.25%)
Apr 15, 2015 20.35 20.51 20.27 20.34 1,644,465 -0.05(-0.25%)
Apr 14, 2015 20.37 20.64 20.28 20.39 1,517,674 -0.04(-0.20%)
Apr 13, 2015 20.21 20.61 20.21 20.43 1,251,305 +0.17(+0.84%)
Apr 10, 2015 20.27 20.52 20.21 20.26 1,910,766 -0.08(-0.39%)
Apr 09, 2015 20.26 20.54 20.19 20.34 2,456,847 +0.09(+0.44%)
Apr 08, 2015 20.16 20.36 20.01 20.25 1,793,076 +0.14(+0.70%)
Apr 07, 2015 20.28 20.30 20.09 20.11 1,593,250 -0.21(-1.03%)
Apr 06, 2015 20.19 20.38 20.09 20.32 1,347,582 -0.04(-0.20%)
Apr 02, 2015 20.19 20.36 20.36 20.36 1,849,400 +0.12(+0.59%)
Apr 01, 2015 20.25 20.43 20.05 20.24 2,074,275 -0.09(-0.44%)
Mar 31, 2015 19.87 20.54 19.87 20.33 3,828,183 +0.25(+1.25%)
Mar 30, 2015 20.19 20.19 19.96 20.08 2,021,002 -0.08(-0.40%)
Mar 27, 2015 20.01 20.35 19.89 20.16 1,749,064 +0.00(+0.00%)
Mar 26, 2015 20.25 20.25 20.04 20.16 1,710,428 -0.17(-0.84%)
Mar 25, 2015 20.77 20.88 20.33 20.33 2,999,606 -0.37(-1.79%)
Mar 24, 2015 20.80 20.87 20.55 20.70 1,757,346 -0.05(-0.24%)
Mar 23, 2015 20.77 21.05 20.65 20.75 2,750,105 +0.05(+0.24%)
Mar 20, 2015 20.71 21.03 20.66 20.70 4,797,564 +0.03(+0.15%)
Mar 19, 2015 20.00 20.73 19.91 20.67 2,907,554 +0.61(+3.04%)
Mar 18, 2015 20.00 20.10 19.64 20.06 1,887,751 -0.05(-0.25%)
Mar 17, 2015 19.68 20.15 19.49 20.11 2,691,388 +0.45(+2.29%)
Mar 16, 2015 19.36 19.81 19.34 19.66 2,566,837 +0.38(+1.97%)
Mar 13, 2015 19.45 19.53 19.21 19.28 3,043,634 -0.26(-1.33%)
Mar 12, 2015 19.28 19.59 19.28 19.54 2,605,666 +0.38(+1.98%)
Mar 11, 2015 19.46 19.58 18.97 19.16 3,948,114 -0.21(-1.08%)
Mar 10, 2015 19.37 19.66 19.21 19.37 4,398,944 -0.22(-1.12%)
Mar 09, 2015 19.62 19.77 19.59 19.59 2,075,723 -0.05(-0.25%)
Mar 06, 2015 19.91 20.23 19.60 19.64 2,117,156 -0.35(-1.75%)
Mar 05, 2015 20.02 20.11 19.76 19.99 1,830,410 -0.02(-0.10%)
Mar 04, 2015 19.74 20.38 20.05 20.01 3,011,930 -0.04(-0.20%)
Mar 03, 2015 19.40 20.18 19.15 20.05 4,902,313 +0.54(+2.77%)
Mar 02, 2015 19.07 19.67 18.44 19.51 10,895,823 -1.89(-8.83%)
Feb 27, 2015 21.76 21.91 21.33 21.40 2,271,775 -0.45(-2.06%)
Feb 26, 2015 21.71 22.00 21.61 21.85 1,742,617 +0.15(+0.69%)
Feb 25, 2015 21.73 21.91 21.63 21.70 2,443,935 +0.02(+0.09%)
Feb 24, 2015 21.76 21.98 21.68 21.68 1,657,127 -0.13(-0.60%)
Feb 23, 2015 21.63 21.83 21.45 21.81 1,290,575 +0.09(+0.41%)
Feb 20, 2015 21.66 21.86 21.40 21.72 1,670,522 +0.06(+0.28%)
Feb 19, 2015 21.64 21.75 21.38 21.66 1,418,279 +0.01(+0.05%)
Feb 18, 2015 21.92 22.04 21.57 21.65 1,882,322 -0.33(-1.50%)
Feb 17, 2015 22.27 22.37 21.92 21.98 3,000,023 -0.39(-1.74%)
Feb 13, 2015 22.07 22.37 22.37 22.37 2,490,600 +0.16(+0.72%)
Feb 12, 2015 21.95 22.29 21.81 22.21 2,427,991 +0.26(+1.18%)
Feb 11, 2015 21.57 22.05 21.43 21.95 1,928,712 +0.28(+1.29%)
Feb 10, 2015 21.60 21.71 21.35 21.67 1,598,800 +0.10(+0.46%)
Feb 09, 2015 22.17 22.17 21.19 21.57 2,107,723 +0.22(+1.03%)
Feb 06, 2015 21.38 21.46 21.18 21.35 1,764,050 +0.04(+0.19%)
Feb 05, 2015 20.95 21.39 20.77 21.31 2,165,708 +0.31(+1.48%)
Feb 04, 2015 20.93 21.21 20.63 21.00 2,554,299 -0.08(-0.38%)
Feb 03, 2015 20.12 21.10 20.07 21.08 2,543,134 +1.03(+5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More