Register for streaming realtime charts, analysis tools, and prices.
NAVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.48 | 0.05 | 0.32% | 15.50 | 15.57 | 15.39 | 657,558 |
| May 09 2024 | 15.43 | -0.05 | -0.32% | 15.49 | 15.625 | 15.39 | 547,139 |
| May 08 2024 | 15.48 | 0.01 | 0.06% | 15.43 | 15.51 | 15.34 | 888,197 |
| May 07 2024 | 15.47 | -0.29 | -1.84% | 15.77 | 15.97 | 15.365 | 954,855 |
| May 06 2024 | 15.76 | -0.22 | -1.38% | 16.10 | 16.185 | 15.70 | 777,657 |
| May 03 2024 | 15.98 | 0.54 | 3.50% | 15.70 | 16.00 | 15.70 | 870,843 |
| May 02 2024 | 15.44 | 0.02 | 0.13% | 15.62 | 15.62 | 15.335 | 643,944 |
| May 01 2024 | 15.42 | 0.40 | 2.66% | 15.07 | 15.49 | 14.98 | 918,631 |
| Apr 30 2024 | 15.02 | -0.53 | -3.41% | 15.39 | 15.46 | 15.00 | 1,721,358 |
| Apr 29 2024 | 15.55 | -0.17 | -1.08% | 15.72 | 15.84 | 15.535 | 781,336 |
| Apr 26 2024 | 15.72 | -0.04 | -0.25% | 15.73 | 15.975 | 15.62 | 766,480 |
| Apr 25 2024 | 15.76 | -0.33 | -2.05% | 15.90 | 15.965 | 15.475 | 1,557,469 |
| Apr 24 2024 | 16.09 | -0.51 | -3.07% | 15.34 | 16.27 | 15.34 | 2,249,645 |
| Apr 23 2024 | 16.60 | 0.02 | 0.12% | 16.53 | 16.795 | 16.47 | 1,856,252 |
| Apr 22 2024 | 16.58 | 0.37 | 2.28% | 16.38 | 16.74 | 16.325 | 804,159 |
| Apr 19 2024 | 16.21 | -0.05 | -0.31% | 16.24 | 16.56 | 16.14 | 1,204,064 |
| Apr 18 2024 | 16.26 | 0.16 | 0.99% | 16.18 | 16.57 | 16.135 | 725,294 |
| Apr 17 2024 | 16.10 | -0.16 | -0.98% | 16.42 | 16.595 | 16.10 | 692,226 |
| Apr 16 2024 | 16.26 | 0.11 | 0.68% | 16.03 | 16.28 | 15.92 | 650,220 |
| Apr 15 2024 | 16.15 | -0.29 | -1.76% | 16.45 | 16.595 | 16.01 | 844,799 |
| Apr 12 2024 | 16.44 | -0.21 | -1.26% | 16.50 | 16.60 | 16.385 | 529,822 |
| Apr 11 2024 | 16.65 | -0.01 | -0.06% | 16.78 | 16.83 | 16.53 | 503,953 |
| Apr 10 2024 | 16.66 | -0.46 | -2.69% | 16.70 | 16.91 | 16.43 | 757,906 |
| Apr 09 2024 | 17.12 | 0.00 | 0.00% | 17.20 | 17.28 | 16.94 | 591,199 |
| Apr 08 2024 | 17.12 | 0.09 | 0.53% | 17.04 | 17.2453 | 17.00 | 1,034,901 |
| Apr 05 2024 | 17.03 | 0.16 | 0.95% | 16.79 | 17.05 | 16.74 | 586,191 |
| Apr 04 2024 | 16.87 | -0.36 | -2.09% | 17.43 | 17.56 | 16.845 | 736,234 |
| Apr 03 2024 | 17.23 | 0.55 | 3.30% | 16.96 | 17.4994 | 16.78 | 695,655 |
| Apr 02 2024 | 16.68 | -0.35 | -2.06% | 16.84 | 16.89 | 16.63 | 591,848 |
| Apr 01 2024 | 17.03 | -0.37 | -2.13% | 17.40 | 17.40 | 17.03 | 392,699 |
| Mar 28 2024 | 17.40 | 0.18 | 1.05% | 17.26 | 17.555 | 17.26 | 580,633 |
| Mar 27 2024 | 17.22 | 0.16 | 0.94% | 17.09 | 17.26 | 17.09 | 575,955 |
| Mar 26 2024 | 17.06 | -0.09 | -0.52% | 17.24 | 17.30 | 17.06 | 512,248 |
| Mar 25 2024 | 17.15 | 0.33 | 1.96% | 16.80 | 17.205 | 16.79 | 624,607 |
| Mar 22 2024 | 16.82 | -0.16 | -0.94% | 17.10 | 17.10 | 16.785 | 468,185 |
| Mar 21 2024 | 16.98 | 0.05 | 0.30% | 16.98 | 17.125 | 16.785 | 758,481 |
| Mar 20 2024 | 16.93 | 0.37 | 2.23% | 16.45 | 17.03 | 16.345 | 644,282 |
| Mar 19 2024 | 16.56 | 0.30 | 1.85% | 16.26 | 16.60 | 16.26 | 808,974 |
| Mar 18 2024 | 16.26 | -0.32 | -1.93% | 16.53 | 16.57 | 16.245 | 616,891 |
| Mar 15 2024 | 16.58 | 0.14 | 0.85% | 16.34 | 16.63 | 16.34 | 2,257,871 |
| Mar 14 2024 | 16.44 | -0.45 | -2.66% | 16.84 | 16.915 | 16.31 | 882,879 |
| Mar 13 2024 | 16.89 | 0.16 | 0.96% | 16.67 | 16.935 | 16.67 | 544,850 |
| Mar 12 2024 | 16.73 | 0.17 | 1.03% | 16.54 | 16.78 | 16.46 | 487,040 |
| Mar 11 2024 | 16.56 | 0.10 | 0.62% | 16.46 | 16.68 | 16.42 | 809,546 |
| Mar 08 2024 | 16.4575 | 0.01 | 0.05% | 16.66 | 16.74 | 16.33 | 548,946 |
| Mar 07 2024 | 16.45 | 0.08 | 0.49% | 16.54 | 16.735 | 16.30 | 722,085 |
| Mar 06 2024 | 16.37 | 0.03 | 0.18% | 16.34 | 16.495 | 16.145 | 1,253,734 |
| Mar 05 2024 | 16.34 | -0.08 | -0.49% | 16.30 | 16.545 | 16.25 | 639,090 |
| Mar 04 2024 | 16.42 | -0.04 | -0.24% | 16.45 | 16.585 | 16.35 | 808,337 |
| Mar 01 2024 | 16.46 | 0.20 | 1.23% | 16.23 | 16.48 | 16.04 | 691,345 |
| Feb 29 2024 | 16.26 | 0.51 | 3.24% | 15.83 | 16.32 | 15.79 | 1,403,162 |
| Feb 28 2024 | 15.75 | -0.19 | -1.19% | 15.93 | 16.14 | 15.72 | 1,061,505 |
| Feb 27 2024 | 15.94 | -0.17 | -1.06% | 16.25 | 16.30 | 15.915 | 637,993 |
| Feb 26 2024 | 16.11 | -0.17 | -1.04% | 16.19 | 16.44 | 16.0402 | 643,586 |
| Feb 23 2024 | 16.28 | 0.09 | 0.56% | 16.16 | 16.55 | 16.16 | 804,325 |
| Feb 22 2024 | 16.19 | 0.06 | 0.37% | 16.03 | 16.215 | 16.00 | 1,309,846 |
| Feb 21 2024 | 16.13 | -0.12 | -0.74% | 16.11 | 16.17 | 15.975 | 691,723 |
| Feb 20 2024 | 16.25 | -0.04 | -0.25% | 16.10 | 16.525 | 16.08 | 724,509 |
| Feb 16 2024 | 16.29 | -0.21 | -1.27% | 16.35 | 16.51 | 16.15 | 664,904 |
| Feb 15 2024 | 16.50 | 0.32 | 1.98% | 16.26 | 16.57 | 16.26 | 656,768 |
| Feb 14 2024 | 16.18 | 0.21 | 1.31% | 16.10 | 16.23 | 16.00 | 594,258 |
| Feb 13 2024 | 15.97 | -0.56 | -3.39% | 16.06 | 16.17 | 15.87 | 1,025,194 |
| Feb 12 2024 | 16.53 | 0.34 | 2.10% | 16.22 | 16.71 | 16.22 | 824,035 |
