Navient Corporation (NAVI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.646412411118 | 15.47 | 15.72 | 14.89 | 612470 | 15.39869539 | CS |
| 4 | 0.5 | 3.31785003318 | 15.07 | 16.74 | 14.13 | 728818 | 15.35307659 | CS |
| 12 | 0.9 | 6.13496932515 | 14.67 | 16.74 | 13.955 | 766599 | 14.93309202 | CS |
| 26 | -0.54 | -3.35195530726 | 16.11 | 17.56 | 13.955 | 795189 | 15.61548213 | CS |
| 52 | -2.07 | -11.7346938776 | 17.64 | 19.68 | 13.955 | 862289 | 16.54430957 | CS |
| 156 | -6.6 | -29.7699594046 | 22.17 | 23.8 | 12.45 | 1345822 | 17.36817982 | CS |
| 260 | 2.46 | 18.7643020595 | 13.11 | 23.8 | 4.07 | 1701058 | 14.13418679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724193300 | 15.57 | 0.05 | 0.32 | 15.52 | 15.62 | 15.435 | 507189 |
| 1724106900 | 15.52 | 0.11 | 0.71 | 15.47 | 15.53 | 15.335 | 371664 |
| 1723847700 | 15.41 | -0.05 | -0.32 | 15.54 | 15.72 | 15.365 | 772127 |
| 1723761300 | 15.46 | 0.31 | 2.05 | 15.5 | 15.58 | 15.235 | 678400 |
| 1723674900 | 15.15 | 0.36 | 2.43 | 15.47 | 15.49 | 14.89 | 732969 |
| 1723588500 | 14.79 | 0.38 | 2.64 | 14.54 | 14.83 | 14.45 | 553047 |
| 1723502100 | 14.41 | -0.24 | -1.64 | 14.73 | 14.86 | 14.4 | 549042 |
| 1723242900 | 14.65 | 0.06 | 0.41 | 14.61 | 14.725 | 14.455 | 506352 |
| 1723156500 | 14.59 | 0.43 | 3.04 | 14.32 | 14.725 | 14.32 | 560506 |
| 1723070100 | 14.16 | -0.18 | -1.26 | 14.57 | 14.779 | 14.13 | 602259 |
| 1722983700 | 14.34 | -0.12 | -0.83 | 14.49 | 14.55 | 14.23 | 748407 |
| 1722897300 | 14.46 | -0.88 | -5.74 | 14.52 | 14.74 | 14.3 | 845066 |
| 1722638100 | 15.34 | -0.45 | -2.85 | 15.26 | 15.385 | 14.97 | 740955 |
| 1722551700 | 15.79 | -0.62 | -3.78 | 16.379999 | 16.45 | 15.68 | 618422 |
| 1722465300 | 16.41 | -0.01 | -0.06 | 16.45 | 16.739999 | 16.309999 | 768582 |
| 1722378900 | 16.42 | 0.32 | 1.99 | 16.16 | 16.524999 | 16.114999 | 684479 |
| 1722292500 | 16.1 | 0.15 | 0.94 | 15.98 | 16.135 | 15.75 | 662876 |
| 1722033300 | 15.95 | 0.35 | 2.24 | 15.78 | 16.03 | 15.655 | 1079893 |
| 1721946900 | 15.6 | -0.09 | -0.57 | 15.635 | 15.775 | 15.3 | 1247009 |
| 1721860500 | 15.69 | 0.15 | 0.97 | 15.07 | 15.765 | 14.73 | 1347110 |
| 1721774100 | 15.54 | 0.14 | 0.88 | 15.41 | 15.65 | 15.32 | 894702 |
| 1721687700 | 15.405 | 0 | 0.03 | 15.37 | 15.525 | 15.22 | 375082 |
| 1721428500 | 15.4 | 0.05 | 0.33 | 15.38 | 15.48 | 15.23 | 593433 |
| 1721342100 | 15.35 | -0.26 | -1.67 | 15.52 | 15.865 | 15.35 | 796788 |
| 1721255700 | 15.61 | -0.09 | -0.57 | 15.7 | 15.85 | 15.475 | 986203 |
| 1721169300 | 15.7 | 0.48 | 3.15 | 15.31 | 15.76 | 15.31 | 788907 |
| 1721082900 | 15.22 | 0.46 | 3.12 | 14.96 | 15.35 | 14.89 | 944045 |
| 1720823700 | 14.76 | -0.07 | -0.47 | 14.97 | 15.08 | 14.74 | 717902 |
| 1720737300 | 14.83 | 0.75 | 5.33 | 14.38 | 14.87 | 14.38 | 727063 |
| 1720650900 | 14.08 | -0.02 | -0.14 | 14.11 | 14.185 | 13.955 | 503641 |
| 1720564500 | 14.1 | -0.12 | -0.84 | 14.1 | 14.3 | 14.04 | 657583 |
| 1720478100 | 14.22 | -0.11 | -0.77 | 14.37 | 14.53 | 14.21 | 557428 |
| 1720218900 | 14.33 | -0.09 | -0.62 | 14.39 | 14.4709 | 14.225 | 464620 |
| 1720040640 | 14.42 | 0.01 | 0.07 | 14.45 | 14.56 | 14.34 | 358516 |
| 1719959700 | 14.41 | 0.18 | 1.26 | 14.23 | 14.54 | 14.23 | 586256 |
| 1719873300 | 14.23 | -0.33 | -2.27 | 14.5 | 14.65 | 14.23 | 708726 |
| 1719614100 | 14.56 | 0.36 | 2.54 | 14.34 | 14.64 | 14.305 | 1134889 |
| 1719527700 | 14.2 | -0.03 | -0.21 | 14.28 | 14.29 | 14.11 | 488080 |
| 1719441300 | 14.23 | -0.07 | -0.49 | 14.2 | 14.3 | 14.13 | 662003 |
| 1719354900 | 14.3 | -0.23 | -1.58 | 14.48 | 14.51 | 14.245 | 515790 |
| 1719268500 | 14.53 | 0 | 0.00 | 14.58 | 14.855 | 14.53 | 606324 |
| 1719009300 | 14.53 | 0.06 | 0.41 | 14.52 | 14.675 | 14.41 | 2212680 |
| 1718922900 | 14.47 | 0.21 | 1.47 | 14.24 | 14.505 | 14.2 | 547887 |
| 1718750100 | 14.26 | -0.01 | -0.07 | 14.28 | 14.44 | 14.15 | 698385 |
| 1718663700 | 14.27 | 0.01 | 0.07 | 14.22 | 14.295 | 14.025 | 662888 |
| 1718404500 | 14.26 | -0.31 | -2.13 | 14.49 | 14.49 | 14.15 | 568445 |
| 1718318100 | 14.57 | 0.1 | 0.69 | 14.41 | 14.67 | 14.41 | 904471 |
| 1718231700 | 14.47 | 0.48 | 3.43 | 14.42 | 14.55 | 14.28 | 791739 |
| 1718145300 | 13.99 | -0.44 | -3.05 | 14.33 | 14.34 | 13.96 | 631326 |
| 1718058900 | 14.43 | 0.04 | 0.28 | 14.21 | 14.5 | 14.04 | 698100 |
| 1717799700 | 14.39 | -0.24 | -1.64 | 14.36 | 14.46 | 14.31 | 602330 |
| 1717713300 | 14.63 | 0.02 | 0.14 | 14.59 | 14.73 | 14.56 | 573915 |
| 1717626900 | 14.61 | -0.12 | -0.81 | 14.86 | 14.86 | 14.55 | 475061 |
| 1717540500 | 14.73 | -0.24 | -1.60 | 14.9 | 15.11 | 14.72 | 650983 |
| 1717454100 | 14.97 | -0.1 | -0.66 | 15.21 | 15.29 | 14.8201 | 591768 |
| 1717194900 | 15.07 | -0.05 | -0.33 | 15.17 | 15.465 | 14.98 | 3763474 |
| 1717108500 | 15.12 | 0.38 | 2.58 | 14.85 | 15.12 | 14.74 | 722683 |
| 1717022100 | 14.74 | -0.11 | -0.71 | 14.67 | 14.8 | 14.55 | 722290 |
| 1716935700 | 14.845 | -0.28 | -1.82 | 15.16 | 15.17 | 14.8 | 712495 |
| 1716590100 | 15.12 | 0.18 | 1.20 | 15.14 | 15.18 | 14.935 | 516748 |
| 1716503700 | 14.94 | -0.31 | -2.03 | 15.34 | 15.34 | 14.77 | 569347 |
| 1716417300 | 15.25 | -0.22 | -1.42 | 15.44 | 15.475 | 15.23 | 562482 |
| 1716330900 | 15.47 | 0.36 | 2.38 | 15.06 | 15.5188 | 15 | 794713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
