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 )

15.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2016 10.06 10.26 9.966 10.16 7,212,603 +0.09(+0.91%)
Aug 30, 2016 9.897 10.10 9.897 10.06 3,328,118 +0.17(+1.69%)
Aug 29, 2016 9.939 10.05 9.897 9.897 3,329,848 -0.06(-0.56%)
Aug 26, 2016 10.07 10.19 9.869 9.953 2,432,732 -0.07(-0.70%)
Aug 25, 2016 10.03 10.07 9.953 10.02 2,662,182 +0.00(+0.00%)
Aug 24, 2016 10.12 10.25 9.995 10.02 3,061,986 -0.11(-1.10%)
Aug 23, 2016 10.10 10.20 10.10 10.13 2,389,759 +0.10(+0.97%)
Aug 22, 2016 9.862 10.04 9.800 10.04 2,664,477 +0.15(+1.55%)
Aug 19, 2016 10.11 10.14 9.876 9.883 2,861,975 -0.29(-2.82%)
Aug 18, 2016 10.18 10.24 10.06 10.17 3,884,004 +0.01(+0.14%)
Aug 17, 2016 9.765 10.21 9.702 10.16 7,317,192 +0.44(+4.53%)
Aug 16, 2016 9.583 9.751 9.480 9.716 3,593,609 +0.06(+0.65%)
Aug 15, 2016 9.478 9.667 9.422 9.653 2,612,326 +0.23(+2.45%)
Aug 12, 2016 9.506 9.513 9.304 9.422 3,574,271 -0.10(-1.10%)
Aug 11, 2016 9.569 9.652 9.492 9.527 3,516,560 +0.02(+0.22%)
Aug 10, 2016 9.925 9.932 9.464 9.506 5,347,466 -0.42(-4.22%)
Aug 09, 2016 10.05 10.13 9.911 9.925 3,327,614 -0.10(-1.04%)
Aug 08, 2016 10.18 10.23 9.988 10.03 4,077,757 -0.12(-1.17%)
Aug 05, 2016 10.04 10.19 10.02 10.15 5,405,289 +0.20(+2.04%)
Aug 04, 2016 9.639 9.995 9.639 9.946 4,524,727 +0.29(+2.96%)
Aug 03, 2016 9.457 9.667 9.450 9.660 4,541,097 +0.20(+2.14%)
Aug 02, 2016 9.765 9.855 9.443 9.457 4,480,085 -0.31(-3.22%)
Aug 01, 2016 9.897 9.960 9.761 9.772 2,380,217 -0.15(-1.48%)
Jul 29, 2016 9.779 9.932 9.705 9.918 4,432,337 +0.08(+0.78%)
Jul 28, 2016 9.855 9.939 9.758 9.842 2,935,581 -0.01(-0.14%)
Jul 27, 2016 9.967 10.11 9.800 9.855 5,170,230 -0.08(-0.77%)
Jul 26, 2016 9.904 10.06 9.849 9.932 3,727,847 +0.03(+0.35%)
Jul 25, 2016 10.04 10.06 9.876 9.897 4,041,186 -0.16(-1.60%)
Jul 22, 2016 10.00 10.08 9.939 10.06 3,509,812 +0.08(+0.77%)
Jul 21, 2016 9.932 10.11 9.849 9.981 4,673,121 -0.06(-0.56%)
Jul 20, 2016 9.779 10.11 9.639 10.04 6,740,336 +0.42(+4.36%)
Jul 19, 2016 9.681 9.744 9.569 9.618 4,663,125 -0.08(-0.79%)
Jul 18, 2016 9.653 9.779 9.653 9.695 3,187,714 +0.01(+0.14%)
Jul 15, 2016 9.646 9.716 9.562 9.681 3,045,704 +0.08(+0.87%)
Jul 14, 2016 9.681 9.751 9.517 9.597 2,825,782 +0.08(+0.88%)
Jul 13, 2016 9.590 9.590 9.374 9.513 4,792,384 -0.01(-0.15%)
Jul 12, 2016 9.290 9.674 9.251 9.527 5,278,453 +0.37(+4.04%)
Jul 11, 2016 8.954 9.192 8.941 9.157 3,538,058 +0.29(+3.31%)
Jul 08, 2016 8.626 8.892 8.486 8.864 3,643,278 +0.38(+4.44%)
Jul 07, 2016 8.242 8.591 8.207 8.486 3,177,758 +0.25(+3.05%)
Jul 05, 2016 8.500 8.556 8.095 8.235 3,980,826 -0.36(-4.15%)
Jul 01, 2016 8.340 8.591 8.591 8.591 4,398,572 +0.24(+2.93%)
Jun 30, 2016 8.228 8.354 7.998 8.347 3,535,837 +0.17(+2.14%)
Jun 29, 2016 8.095 8.193 7.991 8.172 3,940,850 +0.20(+2.45%)
Jun 28, 2016 7.837 8.019 7.837 7.977 4,049,882 +0.29(+3.72%)
Jun 27, 2016 8.032 8.071 7.690 7.690 3,718,505 -0.46(-5.66%)
Jun 24, 2016 8.165 8.368 8.025 8.151 9,433,318 -0.47(-5.51%)
Jun 23, 2016 8.591 8.724 8.591 8.626 5,990,134 +0.20(+2.32%)
Jun 22, 2016 8.542 8.626 8.410 8.431 2,867,361 -0.12(-1.39%)
Jun 21, 2016 8.584 8.654 8.486 8.549 3,533,054 -0.01(-0.16%)
Jun 20, 2016 8.640 8.703 8.521 8.563 2,501,486 +0.10(+1.16%)
Jun 17, 2016 8.438 8.521 8.368 8.466 7,415,966 +0.04(+0.50%)
Jun 16, 2016 8.486 8.486 8.291 8.424 4,114,265 -0.11(-1.31%)
Jun 15, 2016 8.500 8.682 8.417 8.535 4,884,775 +0.05(+0.58%)
Jun 14, 2016 8.864 8.954 8.480 8.486 5,614,536 -0.42(-4.71%)
Jun 13, 2016 9.003 9.087 8.906 8.906 4,299,004 -0.14(-1.54%)
Jun 10, 2016 9.087 9.150 8.968 9.045 3,088,145 -0.18(-1.97%)
Jun 09, 2016 9.297 9.332 9.150 9.227 2,578,302 -0.16(-1.71%)
Jun 08, 2016 9.401 9.513 9.360 9.388 2,062,205 +0.01(+0.15%)
Jun 07, 2016 9.485 9.548 9.279 9.374 3,114,340 -0.11(-1.18%)
Jun 06, 2016 9.276 9.541 9.255 9.485 3,481,531 +0.22(+2.41%)
Jun 03, 2016 9.478 9.506 9.115 9.262 3,423,862 -0.26(-2.71%)
Jun 02, 2016 9.464 9.541 9.325 9.520 3,583,291 +0.03(+0.29%)
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.