Navient Corp (NQ: NAVI )

9.650 USD -0.050 (-0.52%)
Official Closing Price Updated: 6:28 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 9.630 9.780 9.410 9.650 1,831,666 -0.05(-0.52%)
Dec 02, 2020 9.650 9.860 9.540 9.700 2,114,733 -0.01(-0.05%)
Dec 01, 2020 9.600 9.950 9.520 9.705 1,679,672 +0.34(+3.58%)
Nov 30, 2020 9.770 9.870 9.350 9.370 2,390,748 -0.38(-3.90%)
Nov 27, 2020 9.870 9.990 9.580 9.750 902,600 -0.13(-1.32%)
Nov 25, 2020 9.910 10.21 9.880 9.880 2,367,500 -0.12(-1.20%)
Nov 24, 2020 9.970 10.02 9.850 10.00 2,906,188 +0.19(+1.94%)
Nov 23, 2020 9.760 9.950 9.630 9.810 2,382,868 +0.25(+2.62%)
Nov 20, 2020 10.18 10.39 9.540 9.560 3,573,700 -0.86(-8.25%)
Nov 19, 2020 10.34 10.42 10.08 10.42 1,225,036 -0.03(-0.24%)
Nov 18, 2020 10.57 10.80 10.44 10.45 2,513,867 -0.29(-2.66%)
Nov 17, 2020 10.43 10.79 10.30 10.73 1,790,169 +0.10(+0.94%)
Nov 16, 2020 10.62 10.79 10.54 10.63 2,278,102 +0.25(+2.41%)
Nov 13, 2020 10.07 10.42 9.990 10.38 1,358,500 +0.44(+4.43%)
Nov 12, 2020 9.760 10.00 9.740 9.940 1,996,884 -0.08(-0.80%)
Nov 11, 2020 10.18 10.26 9.740 10.02 1,642,359 -0.16(-1.57%)
Nov 10, 2020 10.13 10.30 10.11 10.18 1,737,410 +0.16(+1.60%)
Nov 09, 2020 10.00 10.47 9.900 10.02 3,023,540 +0.77(+8.32%)
Nov 06, 2020 9.580 9.659 9.230 9.250 2,037,900 -0.14(-1.49%)
Nov 05, 2020 9.350 9.590 9.300 9.390 2,069,159 +0.01(+0.05%)
Nov 04, 2020 8.700 9.420 8.610 9.385 3,404,638 +0.52(+5.81%)
Nov 03, 2020 8.760 8.935 8.580 8.870 2,204,770 +0.33(+3.86%)
Nov 02, 2020 8.170 8.540 8.095 8.540 2,214,542 +0.53(+6.62%)
Oct 30, 2020 8.100 8.210 7.890 8.010 2,038,600 -0.16(-1.96%)
Oct 29, 2020 8.010 8.275 7.910 8.170 1,863,016 +0.10(+1.18%)
Oct 28, 2020 8.330 8.390 8.060 8.075 2,427,881 -0.50(-5.78%)
Oct 27, 2020 9.060 9.090 8.550 8.570 1,801,617 -0.54(-5.93%)
Oct 26, 2020 9.200 9.280 9.050 9.110 1,516,675 -0.29(-3.03%)
Oct 23, 2020 9.310 9.430 9.180 9.395 1,879,800 +0.24(+2.68%)
Oct 22, 2020 9.470 9.550 9.090 9.150 3,044,872 -0.03(-0.33%)
Oct 21, 2020 9.600 9.760 9.160 9.180 3,956,586 -0.72(-7.27%)
Oct 20, 2020 9.890 10.12 9.810 9.900 3,228,807 +0.16(+1.64%)
Oct 19, 2020 9.840 9.990 9.710 9.740 1,775,359 -0.05(-0.51%)
Oct 16, 2020 9.920 10.07 9.760 9.790 1,694,400 -0.20(-2.00%)
Oct 15, 2020 9.550 9.990 9.434 9.990 1,420,602 +0.39(+4.06%)
Oct 14, 2020 9.610 9.830 9.590 9.600 1,164,978 +0.00(+0.00%)
Oct 13, 2020 9.640 9.720 9.500 9.600 1,311,296 -0.17(-1.74%)
Oct 12, 2020 9.540 9.790 9.450 9.770 1,386,070 +0.28(+2.95%)
Oct 09, 2020 9.500 9.585 9.300 9.490 1,422,600 +0.05(+0.53%)
Oct 08, 2020 9.160 9.450 9.130 9.440 1,382,763 +0.43(+4.77%)
Oct 07, 2020 8.980 9.180 8.890 9.010 1,613,339 +0.13(+1.46%)
Oct 06, 2020 9.150 9.255 8.835 8.880 2,043,467 -0.18(-1.99%)
Oct 05, 2020 8.800 9.070 8.750 9.060 1,491,417 +0.39(+4.50%)
Oct 02, 2020 8.340 8.730 8.230 8.670 2,469,900 +0.16(+1.88%)
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.