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 30, 2020 7.034 7.129 6.851 6.955 2,347,692 -0.14(-1.96%)
Oct 29, 2020 6.955 7.186 6.869 7.094 2,145,486 +0.08(+1.18%)
Oct 28, 2020 7.233 7.285 6.999 7.012 2,795,996 -0.43(-5.78%)
Oct 27, 2020 7.867 7.893 7.424 7.442 2,074,778 -0.47(-5.93%)
Oct 26, 2020 7.989 8.058 7.858 7.911 1,746,633 -0.25(-3.03%)
Oct 23, 2020 8.084 8.188 7.971 8.158 2,164,815 +0.21(+2.68%)
Oct 22, 2020 8.223 8.293 7.893 7.945 3,506,536 -0.03(-0.33%)
Oct 21, 2020 8.336 8.475 7.954 7.971 4,556,484 -0.63(-7.27%)
Oct 20, 2020 8.588 8.788 8.518 8.597 3,718,359 +0.14(+1.64%)
Oct 19, 2020 8.544 8.675 8.432 8.458 2,044,539 -0.04(-0.51%)
Oct 16, 2020 8.614 8.744 8.475 8.501 1,951,305 -0.17(-2.00%)
Oct 15, 2020 8.293 8.675 8.192 8.675 1,635,993 +0.34(+4.06%)
Oct 14, 2020 8.345 8.536 8.327 8.336 1,341,612 +0.00(+0.00%)
Oct 13, 2020 8.371 8.440 8.249 8.336 1,510,114 -0.15(-1.74%)
Oct 12, 2020 8.284 8.501 8.206 8.484 1,596,226 +0.24(+2.95%)
Oct 09, 2020 8.249 8.323 8.076 8.241 1,638,294 +0.04(+0.53%)
Oct 08, 2020 7.954 8.206 7.928 8.197 1,592,417 +0.37(+4.77%)
Oct 07, 2020 7.798 7.971 7.720 7.824 1,857,953 +0.11(+1.46%)
Oct 06, 2020 7.945 8.037 7.672 7.711 2,353,297 -0.16(-1.99%)
Oct 05, 2020 7.641 7.876 7.598 7.867 1,717,545 +0.34(+4.50%)
Oct 02, 2020 7.242 7.581 7.146 7.529 2,844,386 +0.14(+1.88%)
Oct 01, 2020 7.476 7.476 7.225 7.390 1,995,360 +0.05(+0.71%)
Sep 30, 2020 7.259 7.615 7.242 7.337 3,674,765 +0.15(+2.05%)
Sep 29, 2020 7.129 7.238 7.051 7.190 2,402,034 +0.03(+0.36%)
Sep 28, 2020 7.016 7.277 6.990 7.164 2,647,076 +0.30(+4.30%)
Sep 25, 2020 6.599 6.903 6.565 6.869 2,679,820 +0.18(+2.73%)
Sep 24, 2020 6.495 6.808 6.443 6.686 3,248,712 +0.15(+2.26%)
Sep 23, 2020 6.860 7.068 6.539 6.539 3,628,898 -0.29(-4.20%)
Sep 22, 2020 6.938 6.990 6.686 6.825 5,042,903 -0.07(-1.01%)
Sep 21, 2020 6.955 7.042 6.808 6.895 4,118,223 -0.28(-3.87%)
Sep 18, 2020 7.424 7.537 7.155 7.173 8,070,093 -0.18(-2.48%)
Sep 17, 2020 7.303 7.485 7.303 7.355 3,497,135 -0.10(-1.28%)
Sep 16, 2020 7.320 7.537 7.216 7.450 4,812,549 +0.13(+1.78%)
Sep 15, 2020 7.381 7.507 7.307 7.320 3,125,709 +0.01(+0.12%)
Sep 14, 2020 7.329 7.476 7.294 7.311 3,051,070 +0.01(+0.12%)
Sep 11, 2020 7.485 7.555 7.277 7.303 2,631,337 -0.18(-2.44%)
Sep 10, 2020 7.737 7.885 7.476 7.485 1,987,718 -0.19(-2.49%)
Sep 09, 2020 7.858 7.858 7.624 7.676 2,037,506 -0.10(-1.23%)
Sep 08, 2020 7.876 7.937 7.772 7.772 1,758,661 -0.23(-2.82%)
Sep 04, 2020 7.902 8.131 7.798 7.997 2,721,739 +0.19(+2.45%)
Sep 03, 2020 7.815 8.067 7.746 7.806 3,121,822 -0.02(-0.22%)
Sep 02, 2020 7.807 7.892 7.704 7.824 2,614,527 +0.03(+0.44%)
Sep 01, 2020 7.696 8.020 7.619 7.790 2,264,376 +0.03(+0.44%)
Aug 31, 2020 7.960 8.020 7.747 7.756 3,096,338 -0.19(-2.36%)
Aug 28, 2020 7.892 7.960 7.804 7.943 1,511,853 +0.09(+1.09%)
Aug 27, 2020 7.448 7.883 7.414 7.858 4,318,727 +0.40(+5.38%)
Aug 26, 2020 7.593 7.628 7.431 7.457 1,616,131 -0.08(-1.02%)
Aug 25, 2020 7.636 7.730 7.517 7.534 2,046,815 -0.01(-0.11%)
Aug 24, 2020 7.423 7.576 7.329 7.542 2,067,445 +0.23(+3.15%)
Aug 21, 2020 7.355 7.431 7.269 7.312 1,768,068 -0.07(-0.92%)
Aug 20, 2020 7.380 7.534 7.346 7.380 1,679,953 -0.09(-1.26%)
Aug 19, 2020 7.389 7.585 7.355 7.474 1,498,300 +0.07(+0.92%)
Aug 18, 2020 7.525 7.649 7.363 7.406 1,823,118 -0.15(-1.92%)
Aug 17, 2020 7.687 7.687 7.500 7.551 1,662,894 -0.08(-1.01%)
Aug 14, 2020 7.363 7.743 7.346 7.628 1,571,512 +0.19(+2.52%)
Aug 13, 2020 7.517 7.619 7.406 7.440 1,695,906 -0.11(-1.47%)
Aug 12, 2020 7.858 7.918 7.465 7.551 2,105,268 -0.16(-2.10%)
Aug 11, 2020 7.815 8.054 7.636 7.713 2,536,547 +0.09(+1.23%)
Aug 10, 2020 7.551 7.670 7.414 7.619 2,344,023 +0.16(+2.17%)
Aug 07, 2020 7.150 7.474 7.064 7.457 2,924,081 +0.24(+3.31%)
Aug 06, 2020 7.329 7.414 7.192 7.218 1,920,729 -0.15(-1.97%)
Aug 05, 2020 7.064 7.372 7.047 7.363 2,377,110 +0.37(+5.24%)
Aug 04, 2020 6.919 7.013 6.808 6.996 2,512,308 +0.08(+1.11%)
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.