FinancialContent is the trusted provider of stock market information to the media industry.
Navient Corp (NQ: NAVI)
12.66 USD  -0.05 (-0.39%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.46 13.69 13.32 13.67 4,678,677 +0.19(+1.41%)
Apr 28, 2016 13.81 13.99 13.46 13.48 3,602,451 -0.48(-3.44%)
Apr 27, 2016 13.68 13.99 13.68 13.96 3,459,901 +0.30(+2.20%)
Apr 26, 2016 13.54 13.70 13.44 13.66 2,320,590 +0.21(+1.56%)
Apr 25, 2016 13.65 13.67 13.20 13.45 2,606,503 -0.23(-1.68%)
Apr 22, 2016 13.29 13.79 13.29 13.68 4,659,746 +0.41(+3.09%)
Apr 21, 2016 13.27 13.66 13.22 13.27 3,332,251 +0.02(+0.15%)
Apr 20, 2016 12.74 13.30 12.40 13.25 3,982,992 +0.30(+2.32%)
Apr 19, 2016 12.88 13.32 12.86 12.95 4,949,204 +0.16(+1.25%)
Apr 18, 2016 12.60 12.92 12.51 12.79 2,271,576 +0.08(+0.63%)
Apr 15, 2016 12.68 12.86 12.60 12.71 2,251,766 +0.03(+0.24%)
Apr 14, 2016 12.67 12.85 12.53 12.68 2,117,338 -0.02(-0.16%)
Apr 13, 2016 12.51 12.85 12.44 12.70 4,035,334 +0.28(+2.25%)
Apr 12, 2016 12.23 12.48 12.15 12.42 5,170,243 +0.27(+2.22%)
Apr 11, 2016 11.89 12.39 11.86 12.15 3,575,639 +0.33(+2.79%)
Apr 08, 2016 11.75 12.08 11.66 11.82 3,143,488 +0.22(+1.90%)
Apr 07, 2016 11.50 11.76 11.32 11.60 5,037,357 -0.01(-0.09%)
Apr 06, 2016 11.41 11.69 11.10 11.61 2,990,622 +0.17(+1.49%)
Apr 05, 2016 11.59 11.69 11.40 11.44 4,037,339 -0.24(-2.05%)
Apr 04, 2016 11.62 11.90 11.53 11.68 2,629,152 +0.03(+0.26%)
Apr 01, 2016 11.85 11.87 11.43 11.65 4,524,542 -0.32(-2.67%)
Mar 31, 2016 11.97 12.18 11.91 11.97 3,852,253 +0.00(+0.00%)
Mar 30, 2016 11.93 12.17 11.73 11.97 4,705,301 +0.06(+0.50%)
Mar 29, 2016 11.78 11.98 11.51 11.91 3,257,602 +0.10(+0.85%)
Mar 28, 2016 12.04 12.19 11.71 11.81 2,278,106 -0.15(-1.25%)
Mar 24, 2016 11.82 11.96 11.96 11.96 2,131,400 +0.07(+0.59%)
Mar 23, 2016 12.31 12.37 11.89 11.89 2,640,645 -0.48(-3.88%)
Mar 22, 2016 12.29 12.50 12.12 12.37 2,955,488 -0.05(-0.40%)
Mar 21, 2016 12.34 12.60 12.27 12.42 2,819,653 +0.00(+0.00%)
Mar 18, 2016 12.06 12.49 11.92 12.42 9,364,086 +0.48(+4.02%)
Mar 17, 2016 11.68 12.09 11.56 11.94 3,678,337 +0.26(+2.23%)
Mar 16, 2016 11.44 11.92 11.44 11.68 3,423,307 +0.14(+1.21%)
Mar 15, 2016 11.75 11.75 11.11 11.54 5,592,615 -0.17(-1.45%)
Mar 14, 2016 12.00 12.20 11.68 11.71 5,542,051 -0.26(-2.17%)
Mar 11, 2016 11.74 12.00 11.64 11.97 3,278,426 +0.31(+2.66%)
Mar 10, 2016 11.28 11.75 11.28 11.66 5,461,037 +0.46(+4.11%)
Mar 09, 2016 11.19 11.39 11.05 11.20 2,781,080 +0.10(+0.90%)
Mar 08, 2016 11.30 11.36 10.94 11.10 3,665,555 -0.29(-2.55%)
Mar 07, 2016 11.35 11.46 11.17 11.39 4,002,823 -0.01(-0.09%)
Mar 04, 2016 11.13 11.65 11.13 11.40 3,683,965 +0.13(+1.15%)
Mar 03, 2016 10.86 11.39 10.81 11.27 3,145,222 +0.38(+3.49%)
Mar 02, 2016 10.84 10.90 10.40 10.89 3,759,957 -0.05(-0.46%)
Mar 01, 2016 10.89 11.25 10.66 10.94 5,382,742 +0.11(+1.02%)
Feb 29, 2016 10.63 11.06 10.56 10.83 4,661,328 +0.24(+2.27%)
Feb 26, 2016 10.73 10.99 10.55 10.59 3,253,318 -0.07(-0.66%)
Feb 25, 2016 10.29 10.72 10.10 10.66 3,027,632 +0.37(+3.60%)
Feb 24, 2016 10.01 10.36 9.670 10.29 2,762,660 +0.05(+0.49%)
Feb 23, 2016 10.29 10.49 10.12 10.24 2,903,474 -0.12(-1.16%)
Feb 22, 2016 10.13 10.38 10.10 10.36 2,575,022 +0.44(+4.44%)
Feb 19, 2016 10.11 10.11 9.730 9.920 2,503,374 -0.21(-2.07%)
Feb 18, 2016 9.920 10.18 9.760 10.13 3,027,954 +0.22(+2.22%)
Feb 17, 2016 9.730 10.32 9.697 9.910 4,335,309 +0.25(+2.59%)
Feb 16, 2016 9.190 9.680 9.140 9.660 3,381,904 +0.53(+5.81%)
Feb 12, 2016 8.490 9.130 9.130 9.130 4,381,700 +0.72(+8.56%)
Feb 11, 2016 8.380 8.540 8.200 8.410 3,718,273 -0.14(-1.64%)
Feb 10, 2016 8.620 8.700 8.440 8.550 5,344,285 +0.05(+0.59%)
Feb 09, 2016 8.880 8.890 8.420 8.500 10,189,497 -0.44(-4.92%)
Feb 08, 2016 9.280 9.290 8.680 8.940 3,613,128 -0.57(-5.99%)
Feb 05, 2016 9.520 9.670 9.375 9.510 3,490,502 -0.03(-0.31%)
Feb 04, 2016 9.120 9.730 8.990 9.540 3,440,585 +0.36(+3.92%)
Feb 03, 2016 8.800 9.240 8.385 9.180 3,704,312 +0.42(+4.79%)
Feb 02, 2016 9.150 9.262 8.750 8.760 4,552,859 -0.55(-5.91%)
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