New Zealand markets close in 1 hour 2 minutes

Navient Corporation (NAVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.26+0.16 (+0.99%)
At close: 04:00PM EDT
16.26 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.1816.5716.1416.2616.26725,300
17 Apr 202416.4216.5916.1016.1016.10692,200
16 Apr 202416.0316.2815.9216.2616.26650,200
15 Apr 202416.4516.5916.0116.1516.15844,800
12 Apr 202416.5016.6016.3916.4416.44529,800
11 Apr 202416.7816.8316.5316.6516.65504,000
10 Apr 202416.7016.9116.4316.6616.66757,900
09 Apr 202417.2017.2816.9417.1217.12591,200
08 Apr 202417.0417.2517.0017.1217.121,034,900
05 Apr 202416.7917.0516.7417.0317.03586,200
04 Apr 202417.4317.5616.8416.8716.87736,200
03 Apr 202416.9617.5016.7817.2317.23695,700
02 Apr 202416.8416.8916.6316.6816.68591,800
01 Apr 202417.4017.4017.0317.0317.03392,700
28 Mar 202417.2617.5617.2617.4017.40580,600
27 Mar 202417.0917.2617.0917.2217.22576,000
26 Mar 202417.1917.3017.0617.0617.06512,200
25 Mar 202416.7917.2016.7917.1517.15624,600
22 Mar 202417.1017.1016.7816.8216.82468,200
21 Mar 202416.9817.1316.7816.9816.98758,200
20 Mar 202416.4517.0316.3416.9316.93644,300
19 Mar 202416.2616.6016.2616.5616.56809,000
18 Mar 202416.5316.5716.2516.2616.26616,900
15 Mar 202416.3416.6316.3416.5816.582,257,900
14 Mar 202416.8416.9216.3116.4416.44882,900
13 Mar 202416.6716.9316.6716.8916.89544,900
12 Mar 202416.5416.7816.4616.7316.73487,000
11 Mar 202416.4616.6816.4216.5616.56809,500
08 Mar 202416.6616.7416.3316.4516.45548,900
07 Mar 202416.5416.7416.3016.4516.45722,100
06 Mar 202416.3416.5016.1516.3716.371,253,700
05 Mar 202416.3016.5516.2516.3416.34639,100
04 Mar 202416.4516.5816.3516.4216.42808,300
01 Mar 202416.2316.4816.0416.4616.46691,300
29 Feb 202415.8316.3215.8016.2616.261,403,200
29 Feb 20240.16 Dividend
28 Feb 202415.9316.1415.7215.7515.591,061,500
27 Feb 202416.2516.3015.9115.9415.78638,000
26 Feb 202416.1916.4416.0416.1115.95643,600
23 Feb 202416.1616.5516.1616.2816.11804,300
22 Feb 202416.0316.2216.0016.1916.031,309,800
21 Feb 202416.1116.1715.9816.1315.97691,700
20 Feb 202416.1016.5216.0816.2516.08724,500
16 Feb 202416.3516.5116.1516.2916.12664,900
15 Feb 202416.2616.5716.2616.5016.33656,800
14 Feb 202416.1016.2316.0016.1816.02594,300
13 Feb 202416.0616.1715.8715.9715.811,025,200
12 Feb 202416.2216.7116.2216.5316.36824,000
09 Feb 202416.1416.1915.8716.1916.03859,900
08 Feb 202415.8216.1615.6516.1115.951,026,100
07 Feb 202415.9716.0315.4915.8815.721,626,600
06 Feb 202415.9016.3315.8815.9615.80898,500
05 Feb 202416.0116.1515.7216.0415.881,115,000
02 Feb 202416.3316.3516.0516.1816.021,275,800
01 Feb 202417.1617.2016.3116.4516.281,895,500
31 Jan 202417.0117.8616.9117.2217.052,566,000
30 Jan 202418.1218.3617.9217.9517.771,951,200
29 Jan 202418.1718.2118.0118.1717.99837,600
26 Jan 202417.9618.2117.8918.1217.941,079,000
25 Jan 202417.9018.0417.6517.8417.66776,800
24 Jan 202417.6517.8717.5417.6917.51753,700
23 Jan 202417.6917.7817.4717.4717.29848,400
22 Jan 202417.4117.7317.2517.5117.33981,100
19 Jan 202416.9917.1616.7517.1616.991,078,800
18 Jan 202417.0317.0616.5516.8516.681,216,600
17 Jan 202416.9717.2516.9216.9516.78824,600
16 Jan 202417.0117.3217.0017.2517.07878,200
12 Jan 202417.6317.6817.1517.3217.14914,600
11 Jan 202417.4717.5017.1817.4117.231,271,000
10 Jan 202417.0517.6317.0517.4617.281,408,600
09 Jan 202417.8218.0017.5317.7517.57883,000
08 Jan 202417.6218.1717.6218.0417.86900,100
05 Jan 202417.9218.4517.8518.2318.04683,600
04 Jan 202417.9718.3417.8218.0517.87649,600
03 Jan 202418.3218.3317.9017.9017.721,016,500
02 Jan 202418.2018.7418.1018.4918.30844,200
29 Dec 202318.8918.9318.5718.6218.43555,600
28 Dec 202318.8318.9418.7418.8918.70439,200
27 Dec 202319.1219.1218.8218.8718.68504,900
26 Dec 202319.1819.2519.0319.0518.86537,500
22 Dec 202319.3219.4419.0319.1318.94458,300
21 Dec 202318.8819.2518.8019.2519.05848,700
20 Dec 202319.0319.1318.6318.6518.46792,300
19 Dec 202318.7919.0918.7019.0018.81619,200
18 Dec 202319.3619.3618.7418.7718.58759,200
15 Dec 202319.6819.6819.1519.2119.012,833,400
14 Dec 202319.0019.6318.6819.5719.371,315,800
13 Dec 202318.7218.9918.4218.9018.711,196,500
12 Dec 202318.4518.8218.4518.6018.41936,400
11 Dec 202318.4818.6618.4518.5318.34722,400
08 Dec 202318.1518.5317.9918.4818.29613,000
07 Dec 202317.8918.1717.7918.1517.97874,700
06 Dec 202317.9718.1717.7217.7717.59924,600
05 Dec 202317.7517.9217.6217.8417.66733,800
04 Dec 202317.6117.8817.6117.8817.70891,700
01 Dec 202317.0417.7617.0117.7017.52844,400
30 Nov 202317.0117.2016.9317.1316.96639,500
30 Nov 20230.16 Dividend
29 Nov 202317.0417.3617.0317.0416.71580,700
28 Nov 202316.7717.0016.6916.9316.60481,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...