Navient Corp (NQ: NAVI )

19.98 USD +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 19.96 19.89 19.98 991,306 +0.07(+0.35%)
Oct 21, 2021 20.30 20.54 19.78 19.91 1,002,419 -0.30(-1.48%)
Oct 20, 2021 19.85 20.25 19.65 20.21 1,421,030 +0.29(+1.46%)
Oct 19, 2021 20.21 20.43 19.80 19.92 1,744,329 -0.25(-1.24%)
Oct 18, 2021 19.97 20.37 19.91 20.17 1,855,984 +0.19(+0.95%)
Oct 15, 2021 20.51 20.65 19.97 19.98 1,540,948 -0.11(-0.55%)
Oct 14, 2021 19.87 20.26 19.87 20.09 1,606,343 +0.39(+1.98%)
Oct 13, 2021 20.05 20.26 19.60 19.70 1,473,980 -0.36(-1.79%)
Oct 12, 2021 19.90 20.35 19.82 20.06 1,630,873 +0.19(+0.96%)
Oct 11, 2021 19.31 20.35 19.31 19.87 1,985,438 +0.47(+2.42%)
Oct 08, 2021 19.53 19.67 19.20 19.40 1,365,077 -0.03(-0.15%)
Oct 07, 2021 18.79 19.73 18.68 19.43 3,357,433 +0.85(+4.57%)
Oct 06, 2021 18.51 18.72 18.20 18.58 3,094,619 -0.10(-0.54%)
Oct 05, 2021 18.96 19.17 18.66 18.68 2,616,051 -0.20(-1.06%)
Oct 04, 2021 19.05 19.52 18.82 18.88 2,440,798 -0.24(-1.26%)
Oct 01, 2021 19.63 19.80 19.06 19.12 2,704,778 -0.61(-3.09%)
Sep 30, 2021 18.52 20.14 18.50 19.73 3,789,538 +0.49(+2.55%)
Sep 29, 2021 22.36 22.48 19.17 19.24 6,709,973 -3.11(-13.91%)
Sep 28, 2021 23.10 23.22 22.32 22.35 1,979,285 -0.80(-3.46%)
Sep 27, 2021 22.63 23.44 22.57 23.15 1,783,067 +0.66(+2.93%)
Sep 24, 2021 22.30 22.63 22.07 22.49 2,455,370 +0.19(+0.85%)
Sep 23, 2021 22.31 22.64 22.14 22.30 5,240,691 +0.15(+0.68%)
Sep 22, 2021 22.65 22.85 22.12 22.15 2,579,166 -0.19(-0.85%)
Sep 21, 2021 22.78 22.83 22.32 22.34 1,658,150 -0.24(-1.06%)
Sep 20, 2021 22.82 23.17 22.30 22.58 2,091,399 -0.91(-3.87%)
Sep 17, 2021 23.56 23.80 23.20 23.49 7,084,979 +0.01(+0.04%)
Sep 16, 2021 23.50 23.74 23.35 23.48 1,509,810 +0.11(+0.47%)
Sep 15, 2021 23.05 23.42 22.96 23.37 1,277,331 +0.36(+1.56%)
Sep 14, 2021 23.56 23.66 23.00 23.01 1,749,777 -0.47(-2.00%)
Sep 13, 2021 23.22 23.50 23.06 23.48 1,211,442 +0.43(+1.87%)
Sep 10, 2021 23.40 23.19 23.03 23.05 1,581,770 -0.14(-0.60%)
Sep 09, 2021 23.18 23.45 23.07 23.19 1,653,690 +0.03(+0.13%)
Sep 08, 2021 22.85 23.22 22.76 23.16 1,320,321 +0.09(+0.39%)
Sep 07, 2021 23.12 23.34 22.84 23.07 1,787,611 +0.03(+0.13%)
Sep 03, 2021 22.97 23.04 22.69 23.04 1,292,102 +0.15(+0.66%)
Sep 02, 2021 23.04 23.04 22.73 22.89 1,603,143 -0.27(-1.17%)
Sep 01, 2021 23.34 23.42 23.01 23.16 2,176,608 -0.05(-0.22%)
Aug 31, 2021 22.68 23.30 22.68 23.21 1,791,352 +0.38(+1.66%)
Aug 30, 2021 23.25 23.26 22.80 22.83 1,446,950 -0.25(-1.08%)
Aug 27, 2021 22.51 23.19 22.45 23.08 1,762,123 +0.58(+2.58%)
Aug 26, 2021 22.56 22.69 22.37 22.50 1,205,036 -0.07(-0.31%)
Aug 25, 2021 22.14 22.62 22.07 22.57 1,280,080 +0.45(+2.03%)
Aug 24, 2021 22.06 22.38 22.04 22.12 1,008,543 +0.10(+0.45%)
Aug 23, 2021 22.17 22.30 21.79 22.02 1,529,941 -0.08(-0.36%)
Aug 20, 2021 21.75 22.17 21.58 22.10 1,282,058 +0.31(+1.42%)
Aug 19, 2021 21.44 22.09 21.40 21.79 2,029,048 -0.19(-0.86%)
Aug 18, 2021 21.98 22.24 21.85 21.98 2,047,124 -0.06(-0.27%)
Aug 17, 2021 21.74 22.06 21.70 22.04 1,913,868 +0.16(+0.73%)
Aug 16, 2021 21.62 21.99 21.61 21.88 892,655 +0.01(+0.05%)
Aug 13, 2021 21.90 21.99 21.74 21.87 867,408 +0.05(+0.23%)
Aug 12, 2021 21.91 22.05 21.58 21.82 1,071,807 -0.11(-0.50%)
Aug 11, 2021 21.75 21.95 21.50 21.93 1,005,650 +0.24(+1.11%)
Aug 10, 2021 21.48 21.75 21.47 21.69 1,616,682 +0.19(+0.88%)
Aug 09, 2021 21.45 21.80 21.42 21.50 1,831,076 -0.04(-0.19%)
Aug 06, 2021 20.95 21.55 20.87 21.54 2,125,772 +0.74(+3.56%)
Aug 05, 2021 20.48 20.90 20.46 20.80 2,915,155 +0.41(+2.01%)
Aug 04, 2021 20.40 20.82 20.22 20.39 1,652,664 -0.35(-1.69%)
Aug 03, 2021 20.82 20.93 20.45 20.74 2,144,979 +0.02(+0.10%)
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.