Navient Corp (NAVI)

9.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 8:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Navient Corp (NAVI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.169.168.899.071,534,8429.07
9/29/20268.869.238.759.071,380,7379.07
9/28/20269.049.108.778.861,150,6868.86
9/25/20269.309.338.999.121,042,4389.12
9/24/20269.139.359.049.301,879,1629.30
9/23/20269.399.489.059.161,305,9749.16
9/22/20269.679.739.299.481,515,9909.48
9/21/20269.539.739.499.571,136,7269.57
9/18/20269.819.829.369.513,870,3329.51
9/17/20269.8710.039.729.841,849,8519.84
9/16/20269.9210.159.699.742,683,1779.74
9/15/20269.7810.079.6510.001,291,85510.00
9/14/20269.459.809.419.781,691,1239.78
9/11/20269.269.479.119.42763,3199.42
9/10/20269.239.269.119.151,122,5719.15
9/09/20269.429.459.209.281,208,5909.28
9/08/20269.549.719.459.471,464,5199.47
9/04/20269.279.859.189.631,415,1589.63
9/03/20269.659.739.439.481,257,1409.32
9/02/20269.339.749.339.561,557,7629.40
9/01/20269.459.529.269.281,279,6999.12
8/31/20269.459.619.409.511,175,5999.35
8/28/20269.369.759.369.461,107,1809.30
8/27/20269.309.399.129.31902,2599.15
8/26/20269.489.549.359.37653,8289.21
8/25/20269.439.549.289.49756,3389.33
8/24/20269.449.579.339.47966,9539.31
8/21/20269.199.519.189.45859,5179.29
8/20/20269.209.238.999.101,024,8688.95
8/19/20269.079.289.079.251,249,5929.09
8/18/20269.179.308.959.00936,5878.85
8/17/20269.159.368.989.161,186,2369.01
8/14/20269.239.318.909.171,183,1849.02
8/13/20268.959.328.949.241,413,2329.08
8/12/20268.568.898.418.841,065,0578.69
8/11/20268.548.738.528.54978,1428.40
8/10/20268.819.008.398.472,007,6698.33
8/07/20268.799.368.469.083,910,1458.93
8/06/20269.139.538.989.492,496,3119.33
8/05/20269.349.359.029.06833,4528.91
8/04/20268.849.388.849.361,245,2769.20
8/03/20268.578.908.578.83868,1138.68
7/31/20268.418.548.228.39765,2488.25
7/30/20268.608.618.218.45819,7658.31
7/29/20268.668.888.668.71816,2038.56
7/28/20268.718.888.688.75605,9368.60
7/27/20268.398.638.378.61775,6938.46
7/24/20268.478.698.188.23874,1008.09
7/23/20268.568.628.418.441,077,3758.30
7/22/20268.718.718.388.61796,6288.46
7/21/20268.588.718.568.68613,9168.53
7/20/20268.658.688.528.64567,9258.49
7/17/20268.658.728.488.65711,4638.50
7/16/20268.558.818.538.67664,9528.52
7/15/20268.568.658.418.47601,6058.33
7/14/20268.348.538.348.47608,2208.33
7/13/20268.308.568.248.43918,5978.29
7/10/20268.158.378.158.24882,4068.10
7/09/20268.108.217.988.03977,4137.89
7/08/20268.278.348.068.08881,7827.94
7/07/20268.348.528.228.35974,7968.21
7/06/20268.588.638.378.39757,8668.25
7/02/20268.828.928.548.61769,1438.46
7/01/20268.638.768.528.73743,9748.58