NAVI

Navient Corporation Common Stock Historical Stock Prices

$17.28
*  
0.25
1.47%
Get NAVI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading NAVI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NAVI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.01 17.48 16.86 17.28 3,356,713
12/06/2016 16.97 17.16 16.67 17.03 3,161,538
12/05/2016 16.85 17.05 16.69 17 2,593,252
12/02/2016 16.93 17.08 16.61 16.66 2,505,067
12/01/2016 17.35 17.54 16.8603 16.93 3,817,179
11/30/2016 17.27 17.43 17.105 17.23 3,971,186
11/29/2016 17.51 17.73 17.17 17.19 2,882,134
11/28/2016 17.56 17.71 17.235 17.49 2,305,627
11/25/2016 17.86 17.88 17.46 17.65 1,125,079
11/23/2016 17.52 17.91 17.4462 17.85 2,853,858
11/22/2016 17.81 17.95 17.3997 17.44 4,354,474
11/21/2016 17.74 17.86 17.6 17.72 2,553,045
11/18/2016 17.74 17.75 17.55 17.62 2,914,906
11/17/2016 17.73 17.78 17.52 17.69 3,668,427
11/16/2016 17.26 17.77 17.01 17.69 3,041,714
11/15/2016 17.35 17.48 16.71 17.42 5,021,871
11/14/2016 17.13 17.62 17.1 17.59 5,609,703
11/11/2016 16.76 17.08 16.6 17.05 5,018,066
11/10/2016 16.02 16.9 16.01 16.84 8,050,158
11/09/2016 14.745 16.23 14.54 15.77 12,704,630
11/08/2016 13.39 13.685 13.32 13.46 3,194,291
11/07/2016 13.63 13.79 13.47 13.56 3,548,791
11/04/2016 13.28 13.64 13.19 13.32 3,326,085
11/03/2016 13.28 13.56 13.15 13.23 3,617,206
11/02/2016 13.03 13.33 12.94 13.27 4,796,953
11/01/2016 12.87 13.07 12.77 13.03 4,470,210
10/31/2016 12.92 13.02 12.66 12.78 3,588,833
10/28/2016 12.87 13.15 12.83 12.9 2,686,725
10/27/2016 13.19 13.205 12.83 12.83 2,779,874
10/26/2016 13.08 13.25 13.01 13.14 2,320,599
10/25/2016 13.11 13.275 13.01 13.15 2,393,521
10/24/2016 13.1 13.34 13.1 13.19 2,562,102
10/21/2016 13.15 13.27 13.02 13.03 3,928,586
10/20/2016 13.35 13.63 13.14 13.21 3,806,382
10/19/2016 14 14.23 13.27 13.45 6,421,448
10/18/2016 13.74 13.9394 13.4 13.61 3,685,896
10/17/2016 13.87 13.97 13.53 13.565 4,251,376
10/14/2016 14.04 14.16 13.83 13.91 2,940,383
10/13/2016 13.97 14.02 13.78 13.9 2,496,345
10/12/2016 14.13 14.26 14.0925 14.11 2,550,512
10/11/2016 14.33 14.44 14.03 14.11 3,863,524
10/10/2016 14.69 14.79 14.33 14.37 3,804,030
10/07/2016 14.72 14.755 14.54 14.56 2,299,468
10/06/2016 14.75 14.825 14.555 14.71 2,396,199
10/05/2016 14.73 14.92 14.64 14.78 3,584,692
10/04/2016 14.35 14.7 14.31 14.64 2,983,655
10/03/2016 14.37 14.49 14.22 14.33 3,433,945
09/30/2016 14.41 14.68 14.12 14.47 3,148,317
09/29/2016 14.55 14.66 14.16 14.31 3,674,016
09/28/2016 14.52 14.635 14.29 14.56 2,323,470
09/27/2016 13.94 14.56 13.9016 14.49 4,190,848
09/26/2016 13.88 13.9 13.73 13.88 2,431,891
09/23/2016 13.7 14.01 13.68 13.88 3,407,947
09/22/2016 13.37 13.79 13.31 13.72 3,868,438
09/21/2016 13.86 13.9 13.14 13.28 6,325,767
09/20/2016 13.88 13.97 13.78 13.79 2,158,606
09/19/2016 13.73 13.98 13.63 13.77 3,272,534
09/16/2016 13.66 13.76 13.46 13.58 5,876,480
09/15/2016 13.56 13.97 13.49 13.83 2,727,145
09/14/2016 13.78 13.87 13.42 13.56 3,855,704
09/13/2016 14.19 14.24 13.66 13.8 3,412,299
09/12/2016 14.09 14.52 13.93 14.4 3,810,539
09/09/2016 14.61 14.7 14.23 14.23 2,210,920
09/08/2016 14.72 14.82 14.66 14.68 2,310,387
09/07/2016 14.34 14.74 14.28 14.7 2,755,573
09/06/2016 14.49 14.64 14.22 14.38 2,164,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?