Navient Corp (NQ: NAVI )

17.40 +0.18 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.737 9.216 8.707 9.186 7,011,013 +0.46(+5.33%)
Oct 30, 2017 8.707 8.913 8.633 8.722 6,989,169 -0.01(-0.17%)
Oct 27, 2017 8.759 8.862 8.633 8.737 4,783,477 -0.07(-0.84%)
Oct 26, 2017 8.729 8.980 8.700 8.810 7,318,668 +0.12(+1.36%)
Oct 25, 2017 9.113 9.120 8.508 8.692 9,029,468 -0.23(-2.56%)
Oct 24, 2017 8.980 8.891 8.921 4,036,328 -0.06(-0.66%)
Oct 23, 2017 9.098 9.164 8.950 8.980 3,718,776 -0.13(-1.46%)
Oct 20, 2017 9.186 9.223 9.031 9.113 5,778,350 +0.04(+0.41%)
Oct 19, 2017 8.796 9.142 8.737 9.076 5,133,364 +0.24(+2.75%)
Oct 18, 2017 9.127 9.179 8.796 8.832 7,031,336 -0.16(-1.80%)
Oct 17, 2017 8.818 9.057 8.633 8.995 11,480,241 +0.35(+4.01%)
Oct 16, 2017 8.537 8.670 8.486 8.648 5,395,615 +0.08(+0.95%)
Oct 13, 2017 8.678 8.759 8.464 8.567 5,343,203 -0.13(-1.53%)
Oct 12, 2017 8.670 8.832 8.604 8.700 8,299,188 +0.01(+0.08%)
Oct 11, 2017 9.164 9.164 8.633 8.692 8,523,410 -0.50(-5.45%)
Oct 10, 2017 9.054 9.238 9.024 9.194 5,476,460 +0.18(+2.05%)
Oct 09, 2017 9.371 9.371 8.913 9.009 5,940,000 -0.28(-3.02%)
Oct 06, 2017 9.297 9.422 9.223 9.289 7,068,081 -0.00(-0.04%)
Oct 05, 2017 10.22 10.28 9.255 9.293 20,551,632 -1.54(-14.25%)
Oct 04, 2017 11.03 11.04 10.80 10.84 2,816,951 -0.19(-1.74%)
Oct 03, 2017 11.04 11.13 10.99 11.03 2,298,904 +0.04(+0.40%)
Oct 02, 2017 11.07 11.07 10.83 10.99 6,705,788 -0.09(-0.80%)
Sep 29, 2017 11.02 11.22 10.98 11.07 3,628,934 +0.07(+0.67%)
Sep 28, 2017 11.47 11.51 10.97 11.00 5,259,143 -0.45(-3.93%)
Sep 27, 2017 11.51 11.45 3,724,124 +0.26(+2.31%)
Sep 26, 2017 10.96 11.22 10.84 11.19 3,794,140 +0.27(+2.43%)
Sep 25, 2017 10.90 11.04 10.79 10.93 2,768,896 +0.03(+0.27%)
Sep 22, 2017 10.34 10.91 10.32 10.90 3,811,533 +0.55(+5.35%)
Sep 21, 2017 10.38 10.42 10.14 10.34 3,605,213 -0.02(-0.21%)
Sep 20, 2017 10.36 10.43 10.17 10.37 3,086,360 -0.01(-0.07%)
Sep 19, 2017 10.28 10.41 10.23 10.37 2,446,880 +0.08(+0.79%)
Sep 18, 2017 10.34 10.44 10.20 10.29 4,521,310 +0.01(+0.14%)
Sep 15, 2017 10.14 10.28 9.990 10.28 9,806,221 +0.12(+1.16%)
Sep 14, 2017 10.48 10.58 10.14 10.16 5,339,530 -0.49(-4.57%)
Sep 13, 2017 10.62 10.75 10.59 10.65 3,057,698 +0.01(+0.14%)
Sep 12, 2017 10.42 10.74 10.35 10.63 3,374,804 +0.21(+2.05%)
Sep 11, 2017 10.03 10.48 10.03 10.42 4,338,424 +0.46(+4.59%)
Sep 08, 2017 9.850 10.26 9.783 9.960 5,768,325 +0.27(+2.82%)
Sep 07, 2017 10.16 10.17 9.651 9.688 4,468,665 -0.49(-4.78%)
Sep 06, 2017 10.26 10.47 10.14 10.17 4,158,615 -0.03(-0.29%)
Sep 05, 2017 10.22 10.29 10.04 10.20 3,926,468 +0.07(+0.66%)
Sep 01, 2017 9.769 10.17 9.769 10.14 4,583,034 +0.41(+4.17%)
Aug 31, 2017 9.872 9.872 9.710 9.732 4,500,685 -0.06(-0.60%)
Aug 30, 2017 9.865 9.920 9.769 9.791 2,966,568 -0.06(-0.60%)
Aug 29, 2017 9.748 9.937 9.748 9.850 2,145,778 -0.06(-0.59%)
Aug 28, 2017 9.959 9.996 9.843 9.908 1,547,975 -0.02(-0.22%)
Aug 25, 2017 9.959 10.05 9.930 9.930 1,480,185 +0.01(+0.07%)
Aug 24, 2017 9.974 10.01 9.908 9.923 1,373,438 -0.01(-0.07%)
Aug 23, 2017 9.864 10.06 9.792 9.930 1,584,182 -0.02(-0.22%)
Aug 22, 2017 9.886 9.981 9.843 9.952 1,772,837 +0.11(+1.11%)
Aug 21, 2017 9.886 9.937 9.733 9.843 1,937,257 -0.07(-0.66%)
Aug 18, 2017 9.908 9.988 9.864 9.908 2,197,772 -0.03(-0.29%)
Aug 17, 2017 10.15 10.24 9.934 9.937 1,895,183 -0.26(-2.57%)
Aug 16, 2017 10.13 10.31 10.11 10.20 2,290,284 +0.14(+1.38%)
Aug 15, 2017 10.18 10.24 10.05 10.06 1,768,760 -0.09(-0.86%)
Aug 14, 2017 10.04 10.27 10.04 10.15 2,002,621 +0.18(+1.83%)
Aug 11, 2017 10.03 10.13 9.879 9.966 2,038,807 -0.01(-0.15%)
Aug 10, 2017 10.23 10.31 9.974 9.981 2,467,841 -0.33(-3.18%)
Aug 09, 2017 10.45 10.50 10.26 10.31 2,319,058 -0.24(-2.28%)
Aug 08, 2017 10.56 10.68 10.47 10.55 1,993,887 -0.05(-0.48%)
Aug 07, 2017 10.41 10.69 10.41 10.60 1,928,381 +0.20(+1.96%)
Aug 04, 2017 10.41 10.49 10.27 10.40 4,133,550 +0.04(+0.35%)
Aug 03, 2017 10.43 10.63 10.34 10.36 2,688,379 -0.07(-0.70%)
Aug 02, 2017 10.78 10.84 10.43 10.43 3,653,066 -0.39(-3.57%)
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.