FinancialContent is the trusted provider of stock market information to the media industry.
Navient Corp (NQ: NAVI)
11.73 USD  +0.11 (+0.95%)
Official Closing Price  /  Updated: 5:06 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 11.70 11.88 11.61 11.73 1,754,283 +0.11(+0.95%)
Feb 14, 2019 11.62 11.71 11.51 11.62 1,206,051 -0.07(-0.60%)
Feb 13, 2019 11.64 11.78 11.57 11.69 1,203,823 +0.11(+0.95%)
Feb 12, 2019 11.45 11.69 11.43 11.58 1,661,986 +0.19(+1.67%)
Feb 11, 2019 11.27 11.40 11.27 11.39 1,285,365 +0.14(+1.24%)
Feb 08, 2019 11.26 11.36 11.12 11.25 1,436,500 -0.12(-1.06%)
Feb 07, 2019 11.40 11.51 11.29 11.37 1,459,065 -0.05(-0.44%)
Feb 06, 2019 11.42 11.47 11.34 11.42 1,611,679 -0.02(-0.17%)
Feb 05, 2019 11.41 11.50 11.32 11.44 1,297,274 +0.04(+0.35%)
Feb 04, 2019 11.40 11.55 11.28 11.40 1,745,876 -0.04(-0.35%)
Feb 01, 2019 11.40 11.52 11.32 11.44 1,492,900 +0.04(+0.35%)
Jan 31, 2019 11.41 11.49 11.28 11.40 2,384,705 -0.05(-0.44%)
Jan 30, 2019 11.46 11.57 11.30 11.45 1,737,497 +0.00(+0.00%)
Jan 29, 2019 11.40 11.52 11.34 11.45 1,750,005 +0.01(+0.09%)
Jan 28, 2019 11.37 11.54 11.33 11.44 1,613,848 -0.10(-0.87%)
Jan 25, 2019 11.60 11.63 11.44 11.54 2,168,300 +0.10(+0.87%)
Jan 24, 2019 11.09 11.53 11.05 11.44 2,150,151 +0.33(+2.97%)
Jan 23, 2019 11.60 11.61 10.80 11.11 2,585,603 +0.26(+2.40%)
Jan 22, 2019 10.83 10.91 10.68 10.85 2,990,597 -0.06(-0.55%)
Jan 18, 2019 10.67 10.94 10.65 10.91 1,777,700 +0.35(+3.31%)
Jan 17, 2019 10.58 10.70 10.50 10.56 2,205,529 -0.09(-0.85%)
Jan 16, 2019 10.59 10.81 10.58 10.65 2,520,416 +0.19(+1.82%)
Jan 15, 2019 10.40 10.48 10.28 10.46 1,581,712 +0.05(+0.48%)
Jan 14, 2019 10.31 10.49 10.20 10.41 1,508,392 +0.02(+0.19%)
Jan 11, 2019 10.36 10.50 10.25 10.39 2,082,000 -0.06(-0.57%)
Jan 10, 2019 10.36 10.47 10.24 10.45 2,039,445 +0.06(+0.58%)
Jan 09, 2019 10.22 10.47 10.15 10.39 1,634,994 +0.21(+2.06%)
Jan 08, 2019 10.14 10.33 10.03 10.18 2,390,574 +0.13(+1.29%)
Jan 07, 2019 9.870 10.17 9.800 10.05 2,920,898 +0.22(+2.24%)
Jan 04, 2019 9.600 9.960 9.600 9.830 2,800,100 +0.38(+4.02%)
Jan 03, 2019 9.230 9.575 9.120 9.450 2,761,443 +0.16(+1.72%)
Jan 02, 2019 8.680 9.290 8.640 9.290 2,378,419 +0.48(+5.45%)
Dec 31, 2018 8.920 8.920 8.670 8.810 1,947,100 -0.04(-0.45%)
Dec 28, 2018 8.830 9.040 8.770 8.850 1,900,700 +0.04(+0.45%)
Dec 27, 2018 8.680 8.820 8.520 8.810 2,848,804 -0.04(-0.45%)
Dec 26, 2018 8.470 8.860 8.230 8.850 2,371,249 +0.42(+4.98%)
Dec 24, 2018 8.480 8.620 8.350 8.430 1,743,800 -0.11(-1.29%)
Dec 21, 2018 8.770 8.860 8.420 8.540 5,204,700 -0.16(-1.84%)
Dec 20, 2018 8.600 8.780 8.530 8.700 3,356,904 +0.01(+0.12%)
Dec 19, 2018 9.160 9.290 8.590 8.690 3,437,892 -0.42(-4.61%)
Dec 18, 2018 9.340 9.515 9.070 9.110 2,693,028 -0.22(-2.36%)
Dec 17, 2018 9.530 9.650 9.240 9.330 2,901,549 -0.26(-2.71%)
Dec 14, 2018 9.760 9.980 9.530 9.590 2,821,000 -0.26(-2.64%)
Dec 13, 2018 10.20 10.24 9.810 9.850 1,882,093 -0.32(-3.15%)
Dec 12, 2018 10.00 10.32 10.00 10.17 1,953,846 +0.24(+2.42%)
Dec 11, 2018 10.34 10.49 9.890 9.930 2,578,696 -0.26(-2.55%)
Dec 10, 2018 10.61 10.64 10.06 10.19 2,723,299 -0.45(-4.23%)
Dec 07, 2018 10.81 10.97 10.46 10.64 2,610,300 -0.17(-1.57%)
Dec 06, 2018 10.60 10.85 10.38 10.81 3,452,707 -0.01(-0.09%)
Dec 04, 2018 11.33 11.46 10.76 10.82 1,965,200 -0.56(-4.92%)
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