Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navient Corp (NQ: NAVI )

15.42 -0.12 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.793 9.950 9.666 9.673 4,253,378 -0.08(-0.84%)
Feb 27, 2018 9.927 10.02 9.733 9.756 3,776,073 -0.13(-1.36%)
Feb 26, 2018 9.905 9.965 9.707 9.890 2,012,608 +0.01(+0.15%)
Feb 23, 2018 9.800 9.905 9.789 9.875 2,101,495 +0.12(+1.22%)
Feb 22, 2018 9.741 9.756 2,931,289 -0.27(-2.68%)
Feb 21, 2018 10.16 10.29 10.02 10.02 2,994,077 -0.16(-1.54%)
Feb 20, 2018 10.42 10.53 10.11 10.18 4,177,624 -0.26(-2.50%)
Feb 16, 2018 10.44 10.44 10.44 0 +0.14(+1.38%)
Feb 15, 2018 10.52 10.18 10.30 3,330,724 -0.15(-1.43%)
Feb 14, 2018 10.08 10.46 10.05 10.45 2,645,660 +0.30(+2.94%)
Feb 13, 2018 10.05 10.20 10.00 10.15 2,798,243 +0.03(+0.29%)
Feb 12, 2018 10.07 10.20 9.826 10.12 2,807,982 +0.07(+0.74%)
Feb 09, 2018 10.14 10.23 9.688 10.05 6,778,813 +0.06(+0.60%)
Feb 08, 2018 10.46 10.51 9.987 9.987 4,459,555 -0.49(-4.70%)
Feb 07, 2018 10.20 10.63 10.20 10.48 5,730,781 +0.21(+2.03%)
Feb 06, 2018 9.845 10.31 9.815 10.27 5,310,606 +0.05(+0.51%)
Feb 05, 2018 10.48 10.60 10.03 10.22 5,265,420 -0.39(-3.66%)
Feb 02, 2018 10.82 10.83 10.51 10.61 4,220,963 -0.24(-2.20%)
Feb 01, 2018 10.59 10.86 10.53 10.85 3,541,262 +0.21(+1.96%)
Jan 31, 2018 10.62 10.79 10.55 10.64 3,506,530 +0.02(+0.14%)
Jan 30, 2018 10.67 10.77 10.62 10.62 3,872,246 -0.12(-1.11%)
Jan 29, 2018 10.81 10.88 10.73 10.74 2,846,724 -0.11(-1.03%)
Jan 26, 2018 10.93 10.97 10.65 10.85 2,957,959 -0.09(-0.82%)
Jan 25, 2018 11.02 11.10 10.87 10.94 3,928,865 +0.11(+1.03%)
Jan 24, 2018 9.905 10.93 9.905 10.83 11,455,789 +0.80(+7.96%)
Jan 23, 2018 10.05 10.14 9.815 10.03 7,159,682 -0.06(-0.59%)
Jan 22, 2018 10.17 10.21 10.04 10.09 4,640,616 -0.06(-0.59%)
Jan 19, 2018 9.935 10.16 9.935 10.15 4,126,858 +0.19(+1.87%)
Jan 18, 2018 10.20 10.31 9.927 9.965 3,426,006 -0.27(-2.63%)
Jan 17, 2018 10.32 10.38 10.17 10.23 2,609,941 -0.03(-0.29%)
Jan 16, 2018 10.45 10.55 10.25 10.26 5,186,595 -0.10(-0.94%)
Jan 12, 2018 10.36 10.36 10.36 0 -0.07(-0.64%)
Jan 11, 2018 10.26 10.49 10.25 10.43 5,025,348 +0.22(+2.12%)
Jan 10, 2018 10.16 10.29 10.11 10.21 4,834,252 +0.12(+1.18%)
Jan 09, 2018 10.18 10.22 10.07 10.09 4,530,654 -0.13(-1.24%)
Jan 08, 2018 10.43 10.43 10.06 10.22 4,406,287 -0.24(-2.28%)
Jan 05, 2018 10.45 10.47 10.32 10.46 2,764,389 +0.05(+0.50%)
Jan 04, 2018 10.35 10.47 10.30 10.40 3,986,806 +0.12(+1.16%)
Jan 03, 2018 10.13 10.29 10.11 10.29 3,666,950 +0.11(+1.10%)
Jan 02, 2018 10.04 10.28 9.957 10.17 4,780,973 +0.23(+2.33%)
Dec 29, 2017 9.942 9.942 9.942 0 -0.04(-0.37%)
Dec 28, 2017 9.875 10.00 9.810 9.979 1,799,259 +0.12(+1.21%)
Dec 27, 2017 10.05 10.14 9.830 9.860 2,344,798 -0.19(-1.86%)
Dec 26, 2017 9.987 10.18 9.965 10.05 2,326,854 +0.08(+0.82%)
Dec 22, 2017 9.905 9.987 9.823 9.965 3,395,541 +0.17(+1.75%)
Dec 21, 2017 9.823 9.916 9.756 9.793 2,600,861 +0.02(+0.23%)
Dec 20, 2017 9.853 9.867 9.703 9.770 3,900,851 -0.03(-0.30%)
Dec 19, 2017 9.935 9.987 9.800 9.800 3,905,144 -0.10(-1.05%)
Dec 18, 2017 9.957 10.10 9.860 9.905 5,598,779 +0.05(+0.53%)
Dec 15, 2017 9.435 9.905 9.375 9.853 16,966,836 +0.43(+4.60%)
Dec 14, 2017 9.636 9.808 9.390 9.420 6,884,077 -0.24(-2.47%)
Dec 13, 2017 9.658 9.920 9.629 9.658 8,922,628 -0.01(-0.15%)
Dec 12, 2017 9.554 9.860 9.532 9.673 5,665,908 +0.15(+1.57%)
Dec 11, 2017 9.576 9.658 9.405 9.524 6,481,113 +0.00(+0.00%)
Dec 08, 2017 9.569 9.606 9.099 9.524 8,026,195 +0.02(+0.24%)
Dec 07, 2017 9.614 9.718 9.457 9.502 6,818,073 -0.13(-1.39%)
Dec 06, 2017 9.823 9.834 9.573 9.636 3,963,046 -0.16(-1.68%)
Dec 05, 2017 9.927 10.02 9.726 9.800 4,541,075 -0.10(-1.05%)
Dec 04, 2017 9.890 9.979 9.748 9.905 6,924,115 +0.19(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.