Navient Corporation (NAVI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.31369661267 | 13.58 | 14.135 | 13.43 | 564479 | 13.86517178 | CS |
| 4 | -0.44 | -3.0407740152 | 14.47 | 14.82 | 13.11 | 930662 | 13.98397452 | CS |
| 12 | -1.415 | -9.16154095176 | 15.445 | 15.81 | 12.73 | 891630 | 14.02187184 | CS |
| 26 | -1.49 | -9.60051546392 | 15.52 | 16.965 | 12.73 | 769493 | 14.72239518 | CS |
| 52 | -2.07 | -12.8571428571 | 16.1 | 17.56 | 12.73 | 783313 | 15.18279165 | CS |
| 156 | -4.15 | -22.8272827283 | 18.18 | 19.6911 | 12.45 | 1139543 | 16.19988873 | CS |
| 260 | -0.3 | -2.09351011863 | 14.33 | 23.8 | 4.07 | 1614356 | 14.22726754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 14.03 | 0.14 | 1.01 | 13.7 | 14.135 | 13.7 | 615918 |
| 1739921700 | 13.89 | 0 | 0.00 | 13.92 | 14.02 | 13.82 | 664180 |
| 1739576100 | 13.89 | 0.29 | 2.13 | 13.7 | 13.915 | 13.67 | 487166 |
| 1739489700 | 13.6 | 0.11 | 0.82 | 13.58 | 13.655 | 13.43 | 490650 |
| 1739403300 | 13.49 | -0.13 | -0.95 | 13.45 | 13.52 | 13.295 | 763915 |
| 1739316900 | 13.62 | 0.09 | 0.67 | 13.36 | 13.7 | 13.35 | 907915 |
| 1739230500 | 13.53 | -0.05 | -0.37 | 13.53 | 13.63 | 13.3601 | 1015640 |
| 1738971300 | 13.58 | -0.21 | -1.49 | 13.67 | 13.87 | 13.57 | 740986 |
| 1738884900 | 13.785 | 0.02 | 0.11 | 13.92 | 13.93 | 13.675 | 595540 |
| 1738798500 | 13.77 | -0.02 | -0.15 | 13.8 | 13.9 | 13.69 | 661033 |
| 1738712100 | 13.79 | 0.25 | 1.85 | 13.51 | 13.83 | 13.48 | 1376269 |
| 1738625700 | 13.54 | -0.13 | -0.95 | 13.175 | 13.615 | 13.11 | 789461 |
| 1738366500 | 13.67 | -0.1 | -0.73 | 13.73 | 13.97 | 13.39 | 926671 |
| 1738280100 | 13.77 | -0.5 | -3.50 | 14.2 | 14.36 | 13.73 | 1355485 |
| 1738193700 | 14.27 | -0.48 | -3.25 | 14.21 | 14.425 | 13.83 | 1195094 |
| 1738107300 | 14.75 | 0.09 | 0.61 | 14.6 | 14.78 | 14.44 | 1017196 |
| 1738020900 | 14.66 | 0.09 | 0.62 | 14.6 | 14.82 | 14.54 | 2539574 |
| 1737761700 | 14.57 | 0.28 | 1.96 | 14.47 | 14.735 | 14.45 | 609230 |
| 1737675300 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1737588900 | 14.29 | 0.03 | 0.21 | 14.2 | 14.4 | 14.15 | 704320 |
| 1737502500 | 14.26 | 0.34 | 2.44 | 14.4 | 14.43 | 14.13 | 650273 |
| 1737156900 | 13.92 | 0.09 | 0.65 | 13.92 | 14.08 | 13.84 | 583472 |
| 1737070500 | 13.83 | 0.1 | 0.73 | 13.73 | 14 | 13.73 | 800354 |
| 1736984100 | 13.73 | 0.32 | 2.39 | 13.71 | 13.83 | 13.68 | 578096 |
| 1736897700 | 13.41 | 0.43 | 3.31 | 13.03 | 13.47 | 12.99 | 611338 |
| 1736811300 | 12.98 | 0.03 | 0.23 | 12.86 | 13.01 | 12.73 | 822242 |
| 1736552100 | 12.95 | -0.13 | -0.99 | 12.87 | 13.03 | 12.81 | 651548 |
| 1736379300 | 13.08 | -0.33 | -2.46 | 13.27 | 13.27 | 13.04 | 952040 |
| 1736292900 | 13.41 | -0.03 | -0.22 | 13.49 | 13.61 | 13.215 | 774797 |
| 1736206500 | 13.44 | 0.31 | 2.36 | 13.41 | 13.655 | 13.33 | 677018 |
| 1735947300 | 13.13 | 0.07 | 0.54 | 13.075 | 13.165 | 12.79 | 953644 |
| 1735860900 | 13.06 | -0.23 | -1.73 | 13.39 | 13.39 | 12.91 | 658330 |
| 1735688100 | 13.29 | 0.31 | 2.39 | 13 | 13.34 | 12.98 | 760680 |
| 1735601700 | 12.98 | -0.07 | -0.54 | 12.93 | 13.12 | 12.775 | 1337494 |
| 1735342500 | 13.05 | -0.28 | -2.10 | 13.3 | 13.35 | 12.96 | 1155319 |
| 1735256100 | 13.33 | -0.19 | -1.41 | 13.68 | 13.68 | 13.16 | 1527038 |
| 1735077840 | 13.52 | 0.28 | 2.11 | 13.24 | 13.7 | 13.19 | 867757 |
| 1734996900 | 13.24 | -1.02 | -7.15 | 14.08 | 14.23 | 13.22 | 1364006 |
| 1734737700 | 14.26 | 0.05 | 0.35 | 14.21 | 14.37 | 14.16 | 2446840 |
| 1734651300 | 14.21 | 0.32 | 2.30 | 14.14 | 14.3 | 13.96 | 833209 |
| 1734564900 | 13.89 | -0.64 | -4.40 | 14.635 | 14.78 | 13.87 | 646800 |
| 1734478500 | 14.53 | -0.23 | -1.56 | 14.69 | 14.82 | 14.515 | 570346 |
| 1734392100 | 14.76 | -0.06 | -0.40 | 14.8 | 14.88 | 14.72 | 449222 |
| 1734132900 | 14.82 | -0.29 | -1.92 | 15.0755 | 15.08 | 14.79 | 483729 |
| 1734046500 | 15.11 | 0.06 | 0.40 | 15.1 | 15.26 | 14.98 | 739630 |
| 1733960100 | 15.05 | 0.19 | 1.28 | 14.91 | 15.13 | 14.75 | 618101 |
| 1733873700 | 14.86 | 0.06 | 0.41 | 14.7881 | 15.03 | 14.63 | 543248 |
| 1733787300 | 14.8 | -0.39 | -2.57 | 15.26 | 15.28 | 14.765 | 1490875 |
| 1733528100 | 15.19 | -0.07 | -0.46 | 15.3 | 15.5 | 15.16 | 980033 |
| 1733441700 | 15.26 | -0.02 | -0.13 | 15.32 | 15.48 | 15.235 | 583918 |
| 1733355300 | 15.28 | 0.2 | 1.33 | 15.06 | 15.31 | 15 | 663656 |
| 1733268900 | 15.08 | -0.2 | -1.31 | 15.23 | 15.4 | 15 | 668362 |
| 1733182500 | 15.28 | -0.3 | -1.93 | 15.66 | 15.67 | 15.17 | 1057655 |
| 1732917840 | 15.58 | 0.26 | 1.70 | 15.445 | 15.81 | 15.37 | 1299061 |
| 1732750500 | 15.32 | 0.07 | 0.46 | 15.28 | 15.46 | 15.24 | 1178850 |
| 1732664100 | 15.25 | -0.32 | -2.06 | 15.42 | 15.48 | 15.13 | 860405 |
| 1732577700 | 15.57 | 0.2 | 1.30 | 15.84 | 15.895 | 15.54 | 1507888 |
| 1732318500 | 15.37 | 0.44 | 2.95 | 15.04 | 15.48 | 15 | 1380019 |
| 1732232100 | 14.93 | 0.15 | 1.01 | 14.78 | 15.12 | 14.72 | 2096298 |
| 1732145700 | 14.78 | -0.03 | -0.20 | 14.76 | 15.025 | 14.75 | 546733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
