Navient

NAVI
🏛️ usa →
13.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.17 21.35 21.09 21.22 0.8M
2021-12-30 21.25 21.52 21.18 21.20 0.7M
2021-12-29 21.54 21.64 21.20 21.27 0.7M
2021-12-28 21.47 21.88 21.47 21.55 0.8M
2021-12-27 21.66 22.00 21.41 21.55 1.0M
2021-12-23 21.32 21.80 21.10 21.66 0.7M
2021-12-22 21.10 21.54 21.01 21.39 1.2M
2021-12-21 20.28 21.17 20.28 21.17 1.7M
2021-12-20 20.98 21.12 19.67 20.01 2.7M
2021-12-17 20.98 21.52 20.95 21.30 6.5M
2021-12-16 21.94 22.13 21.35 21.44 1.9M
2021-12-15 21.54 21.74 21.16 21.59 3.7M
2021-12-14 20.92 21.72 20.91 21.52 3.4M
2021-12-13 21.23 21.60 20.96 21.03 2.7M
2021-12-10 20.80 20.88 20.50 20.81 2.0M
2021-12-09 20.60 20.85 20.46 20.68 1.7M
2021-12-08 21.19 21.35 20.77 20.78 1.6M
2021-12-07 20.71 21.21 20.68 21.12 1.5M
2021-12-06 20.07 20.85 20.07 20.60 1.8M
2021-12-03 20.14 20.37 19.77 19.91 1.7M
2021-12-02 19.63 20.32 19.53 20.07 1.9M
2021-12-01 20.21 20.49 19.61 19.62 2.2M
2021-11-30 19.63 20.13 19.49 19.73 2.8M
2021-11-29 20.28 20.29 19.74 19.81 1.4M
2021-11-26 19.95 20.08 19.58 19.95 1.4M
2021-11-24 20.42 20.68 20.38 20.59 1.0M
2021-11-23 20.39 20.63 20.19 20.49 1.4M
2021-11-22 20.10 20.42 20.02 20.16 1.3M
2021-11-19 19.74 20.06 19.58 19.86 1.4M
2021-11-18 20.13 20.33 19.64 19.93 1.2M
2021-11-17 19.99 20.15 19.77 20.11 1.3M
2021-11-16 20.19 20.22 19.81 19.95 1.6M
2021-11-15 20.48 20.68 20.23 20.29 1.0M
2021-11-12 20.42 20.73 20.38 20.48 0.9M
2021-11-11 20.14 20.67 20.09 20.46 1.3M
2021-11-10 20.02 20.39 19.85 20.02 1.4M
2021-11-09 20.28 20.50 19.96 20.10 1.3M
2021-11-08 19.87 20.40 19.70 20.32 1.8M
2021-11-05 19.52 20.04 19.45 19.71 2.6M
2021-11-04 19.60 19.60 19.14 19.34 1.8M
2021-11-03 19.37 19.76 19.27 19.45 2.8M
2021-11-02 20.33 20.33 19.35 19.48 2.3M
2021-11-01 19.93 20.50 19.88 20.28 1.9M
2021-10-29 19.48 19.77 19.46 19.70 1.9M
2021-10-28 19.38 19.54 19.02 19.46 1.4M
2021-10-27 19.87 19.87 19.18 19.20 1.9M
2021-10-26 19.84 19.97 19.52 19.60 2.0M
2021-10-25 20.03 20.28 19.86 19.87 1.0M
2021-10-22 19.96 20.33 19.89 19.98 1.0M
2021-10-21 20.30 20.54 19.78 19.91 1.0M
2021-10-20 19.85 20.25 19.65 20.21 1.4M
2021-10-19 20.21 20.43 19.81 19.92 1.7M
2021-10-18 19.97 20.37 19.91 20.17 1.9M
2021-10-15 20.51 20.65 19.96 19.98 1.5M
2021-10-14 19.87 20.26 19.87 20.09 1.6M
2021-10-13 20.05 20.26 19.60 19.70 1.5M
2021-10-12 19.90 20.35 19.82 20.06 1.6M
2021-10-11 19.31 20.35 19.31 19.87 2.0M
2021-10-08 19.53 19.67 19.21 19.40 1.4M
2021-10-07 18.79 19.73 18.69 19.43 3.4M
2021-10-06 18.51 18.72 18.20 18.58 3.1M
2021-10-05 18.96 19.17 18.66 18.68 2.6M
2021-10-04 19.05 19.52 18.82 18.88 2.4M
2021-10-01 19.63 19.80 19.06 19.12 2.7M
2021-09-30 18.52 20.16 18.50 19.73 3.8M
2021-09-29 22.37 22.48 19.18 19.24 6.7M
2021-09-28 23.10 23.22 22.32 22.35 2.0M
2021-09-27 22.63 23.44 22.57 23.15 1.8M
2021-09-24 22.30 22.63 22.06 22.49 2.5M
2021-09-23 22.31 22.64 22.14 22.30 5.2M
2021-09-22 22.65 22.85 22.12 22.15 2.6M
2021-09-21 22.78 22.83 22.32 22.34 1.7M
2021-09-20 22.82 23.17 22.30 22.58 2.1M
2021-09-17 23.56 23.80 23.20 23.49 7.1M
2021-09-16 23.50 23.74 23.35 23.48 1.5M
2021-09-15 23.05 23.42 22.97 23.37 1.3M
2021-09-14 23.56 23.66 23.00 23.01 1.7M
2021-09-13 23.22 23.50 23.06 23.48 1.2M
2021-09-10 23.40 23.40 23.03 23.05 1.6M
2021-09-09 23.18 23.45 23.07 23.19 1.7M
2021-09-08 22.85 23.22 22.76 23.16 1.3M
2021-09-07 23.12 23.34 22.84 23.07 1.8M
2021-09-03 22.97 23.04 22.69 23.04 1.3M
2021-09-02 23.04 23.04 22.73 22.89 1.6M
2021-09-01 23.34 23.42 23.01 23.16 2.2M
2021-08-31 22.68 23.31 22.68 23.21 1.8M
2021-08-30 23.25 23.26 22.80 22.83 1.4M
2021-08-27 22.51 23.19 22.45 23.08 1.8M
2021-08-26 22.56 22.69 22.37 22.50 1.2M
2021-08-25 22.14 22.63 22.07 22.57 1.3M
2021-08-24 22.06 22.38 22.04 22.12 1.0M
2021-08-23 22.17 22.30 21.79 22.02 1.5M
2021-08-20 21.75 22.18 21.58 22.10 1.3M
2021-08-19 21.44 22.09 21.40 21.79 2.0M
2021-08-18 21.98 22.24 21.85 21.98 2.0M
2021-08-17 21.74 22.06 21.70 22.04 1.9M
2021-08-16 21.62 21.99 21.61 21.88 0.9M
2021-08-13 21.90 21.99 21.74 21.87 0.9M
2021-08-12 21.91 22.05 21.58 21.82 1.1M
2021-08-11 21.75 21.96 21.50 21.93 1.0M
2021-08-10 21.48 21.75 21.45 21.69 1.6M
2021-08-09 21.45 21.80 21.42 21.50 1.8M
2021-08-06 20.95 21.55 20.87 21.54 2.1M
2021-08-05 20.48 20.90 20.46 20.80 2.9M
2021-08-04 20.40 20.82 20.22 20.39 1.7M
2021-08-03 20.82 20.94 20.45 20.74 2.1M
2021-08-02 20.55 20.96 20.55 20.71 2.9M
2021-07-30 20.16 20.62 20.06 20.43 2.1M
2021-07-29 19.86 20.33 19.85 20.24 2.8M
2021-07-28 20.41 20.60 19.40 19.87 2.2M
2021-07-27 20.31 20.80 20.13 20.51 1.3M
2021-07-26 20.50 20.80 20.28 20.52 1.1M
2021-07-23 20.38 20.73 20.14 20.27 0.9M
2021-07-22 20.61 20.73 19.98 20.18 1.1M
2021-07-21 20.40 20.73 20.36 20.59 1.3M
2021-07-20 19.51 20.30 19.41 20.08 1.9M
2021-07-19 19.25 19.78 19.10 19.43 2.3M
2021-07-16 20.28 20.48 19.90 19.94 1.4M
2021-07-15 20.03 20.25 19.79 20.14 1.5M
2021-07-14 20.18 20.60 19.96 20.12 1.3M
2021-07-13 20.18 20.35 19.83 20.01 1.3M
2021-07-12 19.53 20.25 19.52 20.20 1.4M
2021-07-09 19.42 20.09 19.36 19.82 1.4M
2021-07-08 18.51 19.20 18.29 18.99 2.2M
2021-07-07 18.65 19.14 18.57 19.01 1.5M
2021-07-06 19.08 19.24 18.51 18.76 2.3M
2021-07-02 19.48 19.55 19.30 19.41 1.0M
2021-07-01 19.46 19.69 19.30 19.47 1.2M
2021-06-30 19.14 19.57 19.07 19.33 1.4M
2021-06-29 19.06 19.50 18.95 19.13 1.9M
2021-06-28 19.09 19.26 18.76 19.14 1.5M
2021-06-25 19.27 19.59 19.12 19.16 4.2M
2021-06-24 19.17 19.32 18.93 19.22 1.4M
2021-06-23 18.99 19.19 18.92 18.99 1.4M
2021-06-22 19.20 19.24 18.81 18.90 1.5M
2021-06-21 18.65 19.35 18.54 19.29 1.6M
2021-06-18 18.90 19.05 18.20 18.34 4.6M
2021-06-17 20.09 20.15 18.93 19.34 2.2M
2021-06-16 19.57 20.08 19.44 20.00 2.1M
2021-06-15 19.21 19.81 19.21 19.66 1.4M
2021-06-14 19.42 19.49 19.09 19.16 1.4M
2021-06-11 18.98 19.45 18.98 19.41 1.3M
2021-06-10 19.40 19.46 18.88 18.93 1.7M
2021-06-09 18.96 19.16 18.86 19.10 1.1M
2021-06-08 18.84 19.17 18.56 19.07 1.6M
2021-06-07 18.61 18.98 18.53 18.92 1.7M
2021-06-04 18.50 18.62 18.29 18.56 1.3M
2021-06-03 18.39 18.59 18.10 18.52 1.3M
2021-06-02 18.77 18.93 18.48 18.65 1.6M
2021-06-01 18.44 18.77 18.40 18.66 1.7M
2021-05-28 18.26 18.30 17.93 18.27 1.7M
2021-05-27 17.99 18.39 17.97 18.29 2.6M
2021-05-26 17.18 17.91 17.18 17.91 2.1M
2021-05-25 17.63 17.86 17.13 17.18 1.5M
2021-05-24 17.55 17.59 17.24 17.50 1.1M
2021-05-21 17.40 17.71 17.32 17.46 1.1M
2021-05-20 17.29 17.46 17.09 17.25 1.2M
2021-05-19 17.01 17.41 16.81 17.29 1.8M
2021-05-18 17.39 17.63 17.29 17.30 1.4M
2021-05-17 17.30 17.40 17.07 17.39 2.0M
2021-05-14 17.31 17.44 17.17 17.34 1.3M
2021-05-13 16.35 17.31 16.25 17.16 1.6M
2021-05-12 17.16 17.24 16.46 16.50 1.9M
2021-05-11 16.93 17.18 16.61 17.01 1.7M
2021-05-10 17.34 17.71 17.25 17.25 1.9M
2021-05-07 16.88 17.40 16.77 17.34 1.6M
2021-05-06 16.99 17.13 16.78 16.99 2.1M
2021-05-05 16.64 16.99 16.64 16.88 1.2M
2021-05-04 16.71 16.83 16.43 16.66 1.9M
2021-05-03 17.00 17.10 16.77 16.87 1.8M
2021-04-30 16.83 16.95 16.61 16.83 2.5M
2021-04-29 16.38 17.06 16.31 16.99 3.4M
2021-04-28 15.70 16.21 15.55 16.20 2.7M
2021-04-27 15.25 15.52 15.25 15.36 1.7M
2021-04-26 15.07 15.50 15.06 15.28 1.4M
2021-04-23 14.99 15.27 14.84 15.08 2.1M
2021-04-22 15.08 15.15 14.85 14.93 1.4M
2021-04-21 14.65 15.08 14.60 15.03 1.7M
2021-04-20 14.91 14.97 14.62 14.80 1.7M
2021-04-19 14.90 15.09 14.85 15.03 1.4M
2021-04-16 14.96 15.08 14.79 14.88 1.3M
2021-04-15 14.71 14.93 14.64 14.85 1.4M
2021-04-14 14.55 14.87 14.54 14.72 1.6M
2021-04-13 14.85 14.85 14.48 14.53 1.8M
2021-04-12 14.70 14.99 14.67 14.85 2.0M
2021-04-09 14.59 14.70 14.50 14.64 1.2M
2021-04-08 14.47 14.61 14.30 14.53 1.4M
2021-04-07 14.52 14.60 14.44 14.51 1.2M
2021-04-06 14.45 14.51 14.34 14.35 1.6M
2021-04-05 14.50 14.54 14.32 14.45 1.9M
2021-04-01 14.42 14.50 14.25 14.34 1.7M
2021-03-31 14.29 14.54 14.26 14.31 2.1M
2021-03-30 13.87 14.48 13.87 14.34 2.7M
2021-03-29 13.79 14.19 13.79 13.86 1.2M
2021-03-26 13.88 14.20 13.85 14.13 1.6M
2021-03-25 13.12 13.88 13.10 13.77 1.9M
2021-03-24 13.42 13.58 13.23 13.25 1.7M
2021-03-23 13.72 13.83 13.13 13.20 2.3M
2021-03-22 13.69 13.86 13.43 13.82 2.2M
2021-03-19 13.01 13.93 13.01 13.76 8.7M
2021-03-18 13.21 13.40 12.83 12.94 5.4M
2021-03-17 13.10 13.21 12.88 13.16 1.8M
2021-03-16 13.12 13.29 12.99 13.08 2.4M
2021-03-15 13.31 13.33 13.06 13.27 2.7M
2021-03-12 13.33 13.70 13.20 13.25 2.4M
2021-03-11 13.23 13.50 13.08 13.16 2.4M
2021-03-10 12.69 13.25 12.63 13.16 2.2M
2021-03-09 12.95 12.97 12.53 12.55 2.3M
2021-03-08 12.98 13.14 12.76 12.89 3.4M
2021-03-05 12.82 13.04 12.36 12.88 2.7M
2021-03-04 12.58 12.77 12.29 12.62 2.1M
2021-03-03 12.96 13.13 12.68 12.69 1.8M
2021-03-02 12.92 13.17 12.83 12.89 2.0M
2021-03-01 12.60 13.13 12.60 13.03 1.9M
2021-02-26 12.20 12.52 12.13 12.38 1.7M
2021-02-25 12.54 12.59 12.17 12.24 1.8M
2021-02-24 12.25 12.60 12.25 12.49 1.6M
2021-02-23 12.29 12.42 11.95 12.17 1.7M
2021-02-22 12.17 12.45 12.13 12.24 1.5M
2021-02-19 12.16 12.32 12.06 12.22 1.3M
2021-02-18 12.49 12.49 12.00 12.09 1.8M
2021-02-17 12.37 12.66 12.35 12.49 1.6M
2021-02-16 12.36 12.54 12.30 12.47 1.2M
2021-02-12 12.16 12.46 12.16 12.23 1.0M
2021-02-11 12.46 12.55 12.09 12.29 1.3M
2021-02-10 12.64 12.73 12.29 12.38 1.6M
2021-02-09 12.65 12.80 12.52 12.59 1.8M
2021-02-08 12.50 12.90 12.49 12.80 1.5M
2021-02-05 12.42 12.63 12.18 12.43 1.8M
2021-02-04 11.89 12.37 11.89 12.30 1.6M
2021-02-03 11.72 12.01 11.68 11.97 1.8M
2021-02-02 11.44 11.90 11.39 11.77 1.9M
2021-02-01 11.26 11.47 11.10 11.32 1.7M
2021-01-29 11.55 11.80 11.25 11.26 3.8M
2021-01-28 11.41 11.60 11.28 11.55 2.2M
2021-01-27 11.16 11.78 11.03 11.16 4.2M
2021-01-26 11.51 11.88 11.41 11.87 3.1M
2021-01-25 11.09 11.49 10.94 11.32 2.8M
2021-01-22 11.03 11.31 10.83 11.28 1.8M
2021-01-21 11.50 11.58 11.18 11.20 1.9M
2021-01-20 11.28 11.54 11.25 11.51 2.2M
2021-01-19 11.44 11.59 10.90 11.27 2.7M
2021-01-15 12.11 12.11 11.63 11.64 2.3M
2021-01-14 11.00 12.39 10.93 12.11 4.9M
2021-01-13 11.16 11.27 10.84 10.91 1.7M
2021-01-12 11.09 11.24 10.85 11.18 1.1M
2021-01-11 10.73 11.08 10.73 10.97 1.1M
2021-01-08 11.00 11.00 10.70 10.92 2.1M
2021-01-07 10.94 11.09 10.88 10.96 2.1M
2021-01-06 10.41 10.95 10.41 10.87 2.4M
2021-01-05 9.97 10.39 9.94 10.22 1.7M
2021-01-04 9.87 10.10 9.87 9.97 2.4M