Navient Corp (NAVI) Historical Stock Data
15.93 ↓0.67 (-4.04%)
As of April 24, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, NAVI is up 0.03% a day on average. There have been 16 days where Navient Corp closed green and 14 days where NAVI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-23 | 16.53 | 16.60 | ↑$0.07 (0.42%) | 16.53 | 16.80 | 1.86M |
2024-04-22 | 16.38 | 16.58 | ↑$0.20 (1.22%) | 16.33 | 16.74 | 804.16K |
2024-04-19 | 16.24 | 16.21 | ↓$0.03 (-0.18%) | 16.14 | 16.56 | 1.20M |
2024-04-18 | 16.18 | 16.26 | ↑$0.08 (0.49%) | 16.14 | 16.57 | 725.29K |
2024-04-17 | 16.42 | 16.10 | ↓$0.32 (-1.95%) | 16.10 | 16.60 | 692.23K |
2024-04-16 | 16.03 | 16.26 | ↑$0.23 (1.43%) | 15.92 | 16.28 | 650.22K |
2024-04-15 | 16.45 | 16.15 | ↓$0.30 (-1.82%) | 16.01 | 16.60 | 844.80K |
2024-04-12 | 16.50 | 16.44 | ↓$0.06 (-0.36%) | 16.39 | 16.60 | 529.82K |
2024-04-11 | 16.78 | 16.65 | ↓$0.13 (-0.77%) | 16.53 | 16.83 | 503.95K |
2024-04-10 | 16.70 | 16.66 | ↓$0.04 (-0.24%) | 16.43 | 16.91 | 757.91K |
2024-04-09 | 17.20 | 17.12 | ↓$0.08 (-0.47%) | 16.94 | 17.28 | 591.20K |
2024-04-08 | 17.04 | 17.12 | ↑$0.08 (0.47%) | 17.00 | 17.25 | 1.03M |
2024-04-05 | 16.79 | 17.03 | ↑$0.24 (1.43%) | 16.74 | 17.05 | 586.19K |
2024-04-04 | 17.43 | 16.87 | ↓$0.56 (-3.21%) | 16.85 | 17.56 | 736.23K |
2024-04-03 | 16.96 | 17.23 | ↑$0.27 (1.59%) | 16.78 | 17.50 | 695.66K |
2024-04-02 | 16.84 | 16.68 | ↓$0.16 (-0.95%) | 16.63 | 16.89 | 591.85K |
2024-04-01 | 17.40 | 17.03 | ↓$0.37 (-2.13%) | 17.03 | 17.40 | 392.70K |
2024-03-28 | 17.26 | 17.40 | ↑$0.14 (0.81%) | 17.26 | 17.56 | 580.63K |
2024-03-27 | 17.09 | 17.22 | ↑$0.13 (0.76%) | 17.09 | 17.26 | 575.96K |
2024-03-26 | 17.19 | 17.06 | ↓$0.13 (-0.76%) | 17.06 | 17.30 | 512.25K |
2024-03-25 | 16.79 | 17.15 | ↑$0.36 (2.14%) | 16.79 | 17.21 | 624.61K |
2024-03-22 | 17.10 | 16.82 | ↓$0.28 (-1.64%) | 16.79 | 17.10 | 468.19K |
2024-03-21 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.79 | 17.13 | 758.23K |
2024-03-20 | 16.45 | 16.93 | ↑$0.48 (2.92%) | 16.35 | 17.03 | 644.28K |
2024-03-19 | 16.26 | 16.56 | ↑$0.30 (1.85%) | 16.26 | 16.60 | 808.97K |
2024-03-18 | 16.53 | 16.26 | ↓$0.27 (-1.63%) | 16.25 | 16.57 | 616.89K |
2024-03-15 | 16.34 | 16.58 | ↑$0.24 (1.47%) | 16.34 | 16.63 | 2.26M |
2024-03-14 | 16.84 | 16.44 | ↓$0.40 (-2.38%) | 16.31 | 16.92 | 882.88K |
2024-03-13 | 16.67 | 16.89 | ↑$0.22 (1.32%) | 16.67 | 16.94 | 544.85K |
2024-03-12 | 16.54 | 16.73 | ↑$0.19 (1.15%) | 16.46 | 16.78 | 487.04K |
Create an account or log in to view more rows.
$NAVI more shorts the better idc
$NAVI bought more
$NAVI strong move here
$NAVI yeah we're going green today
$NAVI Mindset is key
$NAVI buy the fear
$NAVI whats the news????
$NAVI rubbish
$NAVI nearing a decent swing entry point
$NAVI buy the dip…smfh