Navient Corp (NQ: NAVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.99	18.40	17.90	18.23	2,363,732	+0.17(+0.94%)
Jul 29, 2021	17.72	18.14	17.71	18.06	3,178,567	+0.33(+1.86%)
Jul 28, 2021	18.21	18.38	17.31	17.73	2,424,097	-0.57(-3.12%)
Jul 27, 2021	18.12	18.56	17.96	18.30	1,463,141	-0.01(-0.05%)
Jul 26, 2021	18.29	18.56	18.09	18.31	1,207,665	+0.22(+1.23%)
Jul 23, 2021	18.18	18.50	17.97	18.09	953,740	+0.08(+0.45%)
Jul 22, 2021	18.39	18.50	17.83	18.01	1,245,437	-0.37(-1.99%)
Jul 21, 2021	18.20	18.49	18.17	18.37	1,495,092	+0.46(+2.54%)
Jul 20, 2021	17.41	18.11	17.32	17.92	2,130,489	+0.58(+3.35%)
Jul 19, 2021	17.18	17.65	17.05	17.34	2,541,000	-0.46(-2.56%)
Jul 16, 2021	18.09	18.27	17.76	17.79	1,549,304	-0.18(-0.99%)
Jul 15, 2021	17.87	18.07	17.66	17.97	1,658,734	+0.02(+0.10%)
Jul 14, 2021	18.01	18.38	17.81	17.95	1,506,227	+0.10(+0.55%)
Jul 13, 2021	18.01	18.16	17.69	17.85	1,401,595	-0.17(-0.94%)
Jul 12, 2021	17.43	18.07	17.42	18.02	1,598,600	+0.34(+1.92%)
Jul 09, 2021	17.33	17.93	17.27	17.68	1,565,825	+0.74(+4.37%)
Jul 08, 2021	16.52	17.13	16.32	16.94	2,476,577	-0.02(-0.10%)
Jul 07, 2021	16.64	17.08	16.57	16.96	1,685,558	+0.22(+1.33%)
Jul 06, 2021	17.02	17.17	16.51	16.74	2,550,478	-0.58(-3.35%)
Jul 02, 2021	17.38	17.44	17.22	17.32	1,101,143	-0.05(-0.31%)
Jul 01, 2021	17.36	17.57	17.22	17.37	1,310,474	+0.12(+0.72%)
Jun 30, 2021	17.08	17.46	17.02	17.25	1,573,409	+0.18(+1.05%)
Jun 29, 2021	17.01	17.40	16.91	17.07	2,099,264	-0.01(-0.05%)
Jun 28, 2021	17.03	17.18	16.74	17.08	1,664,601	-0.02(-0.10%)
Jun 25, 2021	17.19	17.48	17.06	17.10	4,706,452	-0.05(-0.31%)
Jun 24, 2021	17.10	17.24	16.89	17.15	1,542,819	+0.21(+1.21%)
Jun 23, 2021	16.94	17.12	16.90	16.94	1,522,975	+0.08(+0.48%)
Jun 22, 2021	17.13	17.17	16.78	16.86	1,647,195	-0.35(-2.02%)
Jun 21, 2021	16.64	17.27	16.54	17.21	1,846,761	+0.85(+5.18%)
Jun 18, 2021	16.74	17.00	16.24	16.36	5,131,925	-0.89(-5.17%)
Jun 17, 2021	17.93	17.98	16.89	17.26	2,466,798	-0.59(-3.30%)
Jun 16, 2021	17.46	17.92	17.35	17.85	2,404,455	+0.30(+1.73%)
Jun 15, 2021	17.14	17.68	17.14	17.54	1,583,196	+0.45(+2.61%)
Jun 14, 2021	17.33	17.39	17.03	17.10	1,575,266	-0.22(-1.29%)
Jun 11, 2021	16.93	17.35	16.93	17.32	1,467,939	+0.43(+2.54%)
Jun 10, 2021	17.31	17.36	16.85	16.89	1,872,758	-0.15(-0.89%)
Jun 09, 2021	16.92	17.10	16.82	17.04	1,242,580	+0.03(+0.16%)
Jun 08, 2021	16.81	17.10	16.56	17.02	1,786,463	+0.13(+0.79%)
Jun 07, 2021	16.60	16.93	16.53	16.88	1,854,894	+0.32(+1.94%)
Jun 04, 2021	16.51	16.61	16.31	16.56	1,451,438	+0.04(+0.22%)
Jun 03, 2021	16.41	16.58	16.15	16.52	1,434,823	+0.03(+0.16%)
Jun 02, 2021	16.60	16.74	16.35	16.50	1,784,550	-0.01(-0.05%)
Jun 01, 2021	16.31	16.60	16.28	16.51	1,974,619	+0.34(+2.13%)
May 28, 2021	16.15	16.19	15.86	16.16	1,921,216	-0.02(-0.11%)
May 27, 2021	15.91	16.27	15.90	16.18	2,894,192	+0.34(+2.12%)
May 26, 2021	15.20	15.84	15.20	15.84	2,322,876	+0.65(+4.25%)
May 25, 2021	15.60	15.80	15.15	15.20	1,706,894	-0.28(-1.83%)
May 24, 2021	15.52	15.56	15.25	15.48	1,272,071	+0.04(+0.23%)
May 21, 2021	15.39	15.67	15.32	15.45	1,194,569	+0.19(+1.22%)
May 20, 2021	15.29	15.45	15.11	15.26	1,400,428	-0.04(-0.23%)
May 19, 2021	15.04	15.40	14.87	15.29	2,081,232	-0.00(-0.03%)
May 18, 2021	15.38	15.60	15.29	15.30	1,533,149	-0.08(-0.52%)
May 17, 2021	15.30	15.39	15.10	15.38	2,252,809	+0.04(+0.26%)
May 14, 2021	15.31	15.43	15.19	15.34	1,443,309	+0.16(+1.05%)
May 13, 2021	14.46	15.31	14.37	15.18	1,779,111	+0.58(+4.00%)
May 12, 2021	15.18	15.25	14.56	14.60	2,094,249	-0.45(-3.00%)
May 11, 2021	14.88	15.20	14.69	15.05	1,931,354	-0.21(-1.39%)
May 10, 2021	15.34	15.66	15.26	15.26	2,125,278	-0.08(-0.52%)
May 07, 2021	14.93	15.39	14.83	15.34	1,809,912	+0.31(+2.06%)
May 06, 2021	15.03	15.15	14.84	15.03	2,402,595	+0.10(+0.65%)
May 05, 2021	14.72	15.03	14.72	14.93	1,352,314	+0.19(+1.32%)
May 04, 2021	14.78	14.89	14.53	14.74	2,156,165	-0.19(-1.24%)