Navient Corp (NQ:NAVI)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	12.92	13.01	12.86	13.00	657,087	+0.09(+0.70%)
Dec 30, 2025	12.84	12.96	12.84	12.91	655,180	+0.05(+0.39%)
Dec 29, 2025	12.92	12.95	12.77	12.86	419,169	-0.08(-0.62%)
Dec 26, 2025	12.95	12.99	12.89	12.94	345,912	-0.02(-0.15%)
Dec 24, 2025	12.91	13.05	12.91	12.96	300,972	+0.04(+0.31%)
Dec 23, 2025	13.03	13.10	12.89	12.92	490,388	-0.12(-0.92%)
Dec 22, 2025	13.08	13.21	12.90	13.04	587,996	-0.04(-0.31%)
Dec 19, 2025	13.22	13.30	13.02	13.08	2,033,877	-0.20(-1.51%)
Dec 18, 2025	13.29	13.36	12.84	13.28	753,400	+0.08(+0.61%)
Dec 17, 2025	13.20	13.48	13.08	13.20	782,428	+0.15(+1.15%)
Dec 16, 2025	12.87	13.09	12.85	13.05	1,106,059	+0.25(+1.95%)
Dec 15, 2025	12.81	12.90	12.71	12.80	987,718	+0.06(+0.47%)
Dec 12, 2025	13.05	13.10	12.67	12.74	1,109,849	-0.21(-1.62%)
Dec 11, 2025	12.85	13.06	12.81	12.95	1,334,482	+0.12(+0.94%)
Dec 10, 2025	12.42	12.90	12.42	12.83	2,453,501	+0.39(+3.14%)
Dec 09, 2025	12.34	12.52	12.07	12.44	1,073,336	+0.02(+0.16%)
Dec 08, 2025	12.43	12.52	12.19	12.42	794,586	+0.03(+0.24%)
Dec 05, 2025	12.28	12.49	12.24	12.39	723,876	+0.10(+0.81%)
Dec 04, 2025	12.37	12.52	12.25	12.29	1,055,139	-0.15(-1.19%)
Dec 03, 2025	12.44	12.61	12.42	12.44	1,275,583	+0.00(+0.00%)
Dec 02, 2025	12.22	12.55	12.20	12.44	1,163,362	+0.25(+2.02%)
Dec 01, 2025	12.12	12.35	11.95	12.19	768,976	-0.05(-0.40%)
Nov 28, 2025	12.44	12.44	11.87	12.24	386,179	-0.08(-0.64%)
Nov 26, 2025	12.36	12.47	12.30	12.32	952,834	-0.08(-0.64%)
Nov 25, 2025	11.79	12.47	11.79	12.40	1,310,532	+0.72(+6.17%)
Nov 24, 2025	11.69	11.83	11.51	11.68	1,577,609	-0.04(-0.34%)
Nov 21, 2025	11.42	12.02	11.41	11.72	1,181,655	+0.36(+3.13%)
Nov 20, 2025	11.54	11.79	11.25	11.36	1,153,403	-0.14(-1.20%)
Nov 19, 2025	11.26	11.56	11.23	11.50	713,074	+0.19(+1.66%)
Nov 18, 2025	11.18	11.37	11.11	11.31	929,243	+0.12(+1.06%)
Nov 17, 2025	11.85	11.85	11.17	11.19	802,583	-0.72(-6.05%)
Nov 14, 2025	11.96	11.99	11.75	11.91	887,011	-0.13(-1.07%)
Nov 13, 2025	11.99	12.17	11.96	12.04	645,257	-0.02(-0.16%)
Nov 12, 2025	11.61	12.07	11.61	12.06	665,644	+0.43(+3.74%)
Nov 11, 2025	11.63	11.69	11.57	11.63	394,386	+0.04(+0.34%)
Nov 10, 2025	11.59	11.63	11.45	11.59	348,000	+0.02(+0.17%)
Nov 07, 2025	11.52	11.60	11.45	11.57	482,007	+0.05(+0.43%)
Nov 06, 2025	11.74	11.76	11.50	11.52	699,561	-0.22(-1.85%)
Nov 05, 2025	11.85	11.93	11.64	11.74	705,921	-0.11(-0.92%)
Nov 04, 2025	12.01	12.02	11.72	11.85	673,076	-0.20(-1.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.