NAVI - Navient Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201913.4313.5613.2613.2913.291,526,200
Sep 12, 201913.3713.4213.1913.2713.271,391,200
Sep 11, 201913.2913.3913.0713.3913.391,630,500
Sep 10, 201913.1013.3813.0613.2713.272,079,200
Sep 09, 201912.8813.1512.8513.1113.111,562,500
Sep 06, 201912.8512.9012.7012.7912.791,110,400
Sep 05, 201912.6812.9512.6812.7912.791,184,700
Sep 05, 20190.16 Dividend
Sep 04, 201912.6612.7312.4712.6412.481,529,100
Sep 03, 201912.6412.7812.3512.5312.371,589,400
Aug 30, 201912.8912.9412.5812.7412.581,235,100
Aug 29, 201912.7412.8712.6112.7812.621,093,100
Aug 28, 201912.3012.6012.2412.5112.35999,000
Aug 27, 201912.7512.7512.3012.3212.161,156,400
Aug 26, 201912.6212.8412.5212.7012.541,587,800
Aug 23, 201912.9013.0512.4012.4512.291,199,400
Aug 22, 201913.2213.2712.9612.9812.821,374,700
Aug 21, 201913.1113.2113.0313.0812.911,309,400
Aug 20, 201913.2213.2912.9912.9912.831,378,300
Aug 19, 201913.2613.3813.1413.3113.141,111,000
Aug 16, 201912.8413.1912.8313.1312.96989,200
Aug 15, 201912.9913.0612.7312.8012.64841,700
Aug 14, 201913.0913.2712.8912.9112.751,558,900
Aug 13, 201913.2813.5913.1913.4013.232,009,400
Aug 12, 201913.4313.4513.2013.2613.091,918,600
Aug 09, 201913.5813.6913.5013.5413.372,151,400
Aug 08, 201913.4113.8013.4113.6513.482,582,700
Aug 07, 201912.9813.4312.9213.3413.172,071,000
Aug 06, 201913.1613.5612.9613.3013.132,622,300
Aug 05, 201913.4313.4612.8513.0512.884,069,500
Aug 02, 201913.9613.9913.6213.7113.541,174,700
Aug 01, 201914.1914.2513.7313.9613.781,791,100
Jul 31, 201914.3414.4714.0814.1513.972,114,300
Jul 30, 201914.1314.3914.0614.3214.142,046,800
Jul 29, 201914.1214.4514.1214.2414.061,759,900
Jul 26, 201914.2814.3614.0014.0813.903,141,400
Jul 25, 201914.9315.1514.1014.1814.006,159,000
Jul 24, 201914.0015.6714.0015.0914.906,085,500
Jul 23, 201913.4713.7613.4313.7013.531,944,400
Jul 22, 201913.5913.7213.4213.4413.271,384,500
Jul 19, 201913.7013.8413.5313.5513.381,185,200
Jul 18, 201913.5213.8213.5213.7113.541,200,900
Jul 17, 201913.5013.6413.3913.5313.361,668,900
Jul 16, 201913.4513.6613.4413.5513.381,599,300
Jul 15, 201913.6513.6513.3413.4013.231,297,800
Jul 12, 201913.3513.7313.3013.6313.461,551,400
Jul 11, 201913.3213.3613.1913.3113.141,712,000
Jul 10, 201913.2713.4713.2113.2713.102,684,900
Jul 09, 201913.4613.4613.2213.2413.073,953,200
Jul 08, 201914.0114.1213.4613.4813.312,076,300
Jul 05, 201913.8714.1413.8414.1013.921,325,600
Jul 03, 201913.8113.9513.7713.9213.74993,600
Jul 02, 201913.6113.8513.5813.8113.641,315,500
Jul 01, 201913.8213.9913.5313.6613.491,473,800
Jun 28, 201913.3913.6913.2313.6513.483,647,100
Jun 27, 201913.0613.3813.0513.3013.131,367,200
Jun 26, 201913.0413.1612.9712.9912.831,277,600
Jun 25, 201912.9313.0612.7512.9712.811,523,200
Jun 24, 201913.5013.5012.9212.9412.781,275,000
Jun 21, 201913.3913.5313.2613.3613.193,604,100
Jun 20, 201913.3713.4613.2413.4413.271,452,700
Jun 19, 201913.2513.4013.1113.2213.051,438,100
Jun 18, 201913.1613.4813.1113.2513.081,411,200
Jun 17, 201913.3113.4513.0713.1212.951,717,700
Jun 14, 201913.3413.3713.0613.3313.161,062,300
Jun 13, 201913.3513.3813.1613.3613.191,063,300
Jun 12, 201913.3613.3613.0313.2013.031,221,000
Jun 11, 201913.4313.6013.2713.3313.161,522,500
Jun 10, 201913.1613.4113.1513.2913.121,242,200
Jun 07, 201913.2013.2013.0113.0412.87892,300
Jun 06, 201913.1013.2012.9213.1612.991,009,200
Jun 06, 20190.16 Dividend
Jun 05, 201913.3913.4313.1413.2212.891,151,500
Jun 04, 201912.9613.5012.9413.3613.031,446,600
Jun 03, 201912.9913.2312.8312.8612.542,105,700
May 31, 201913.0113.0912.8113.0412.722,349,000
May 30, 201913.3213.4913.1113.1912.871,200,300
May 29, 201913.1813.2613.0913.2312.901,150,600
May 28, 201913.2313.4413.2013.2112.881,269,200
May 24, 201913.0113.2613.0113.2212.89778,400
May 23, 201913.1513.1512.8212.9612.641,253,000
May 22, 201913.4613.5513.1813.2212.89943,700
May 21, 201913.4613.6713.4613.5713.241,191,100
May 20, 201913.3613.5113.2713.3513.021,095,400
May 17, 201913.3913.6013.3913.4513.12938,700
May 16, 201913.5913.7913.4813.5413.211,308,400
May 15, 201913.2213.5513.1613.5513.221,902,400
May 14, 201913.3213.5513.2313.3613.031,618,700
May 13, 201913.5113.7913.2213.2312.901,308,800
May 10, 201913.6013.8613.4813.8213.481,104,600
May 09, 201913.5313.6413.3413.6313.291,276,200
May 08, 201913.7413.9113.6213.6513.311,057,200
May 07, 201913.7313.9113.6813.7813.441,039,300
May 06, 201913.6814.0113.4913.9313.591,409,400
May 03, 201913.8613.9813.7313.9213.581,220,700
May 02, 201913.6513.8613.6513.8413.502,074,300
May 01, 201913.5413.7513.3813.6313.292,390,200
Apr 30, 201913.1613.5413.1013.5113.182,050,100
Apr 29, 201913.2613.3113.1413.1812.861,586,800
Apr 26, 201913.1713.3413.0513.2012.881,709,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...