Navient

NAVI
🏛️ usa →
13.15
Last Update: 2025-09-30
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
2022-12-30 16.43 16.56 16.35 16.45 0.6M
2022-12-29 16.39 16.67 16.35 16.60 0.6M
2022-12-28 16.55 16.62 16.28 16.28 0.4M
2022-12-27 16.52 16.58 16.34 16.54 0.5M
2022-12-23 16.20 16.49 16.15 16.46 0.6M
2022-12-22 16.62 16.70 16.04 16.29 0.7M
2022-12-21 16.71 16.90 16.63 16.73 0.6M
2022-12-20 16.27 16.54 16.11 16.51 0.9M
2022-12-19 16.59 16.65 16.16 16.26 1.0M
2022-12-16 16.48 16.69 16.36 16.59 4.6M
2022-12-15 16.59 16.81 16.39 16.78 0.9M
2022-12-14 16.68 17.09 16.68 16.83 1.1M
2022-12-13 17.32 17.43 16.64 16.75 1.2M
2022-12-12 16.33 16.83 16.27 16.78 0.8M
2022-12-09 16.44 16.59 16.31 16.32 1.0M
2022-12-08 16.85 16.91 16.46 16.52 0.8M
2022-12-07 16.65 17.06 16.59 16.70 0.7M
2022-12-06 16.69 16.96 16.41 16.65 0.7M
2022-12-05 16.88 17.03 16.68 16.73 0.7M
2022-12-02 16.77 17.15 16.76 16.98 0.7M
2022-12-01 16.93 17.09 16.59 17.00 1.4M
2022-11-30 16.34 16.58 16.00 16.57 1.0M
2022-11-29 16.25 16.59 16.23 16.47 0.7M
2022-11-28 16.12 16.27 16.05 16.20 0.6M
2022-11-25 16.11 16.49 16.10 16.38 0.4M
2022-11-23 16.14 16.24 15.99 16.15 0.8M
2022-11-22 16.17 16.19 15.72 16.13 1.1M
2022-11-21 15.47 16.08 15.46 16.03 1.1M
2022-11-18 15.85 15.97 15.29 15.48 1.1M
2022-11-17 15.54 15.66 15.39 15.51 0.8M
2022-11-16 16.04 16.14 15.73 15.83 0.7M
2022-11-15 16.25 16.46 16.14 16.18 0.8M
2022-11-14 15.88 16.61 15.77 15.98 1.2M
2022-11-11 15.97 16.34 15.97 16.00 1.0M
2022-11-10 15.69 16.30 15.69 15.91 1.5M
2022-11-09 15.08 15.48 15.01 15.11 0.8M
2022-11-08 15.41 15.67 15.12 15.25 0.8M
2022-11-07 15.01 15.41 15.00 15.41 0.7M
2022-11-04 14.85 15.01 14.65 14.92 0.9M
2022-11-03 14.43 14.80 14.21 14.68 1.1M
2022-11-02 15.08 15.20 14.63 14.63 1.1M
2022-11-01 15.30 15.37 15.07 15.13 1.0M
2022-10-31 15.11 15.20 14.96 15.14 1.2M
2022-10-28 14.74 15.28 14.74 15.09 1.5M
2022-10-27 14.70 14.83 14.50 14.58 1.9M
2022-10-26 15.78 16.25 14.44 14.45 2.7M
2022-10-25 15.42 16.20 15.41 15.97 1.0M
2022-10-24 15.48 15.58 15.31 15.50 0.7M
2022-10-21 15.05 15.45 14.75 15.40 0.9M
2022-10-20 15.03 15.38 14.94 15.01 1.0M
2022-10-19 15.06 15.35 14.85 15.03 1.3M
2022-10-18 15.52 15.70 15.16 15.27 1.4M
2022-10-17 15.16 15.30 14.93 15.19 1.2M
2022-10-14 15.53 15.66 14.77 14.79 1.2M
2022-10-13 14.82 15.57 14.68 15.44 1.2M
2022-10-12 15.03 15.23 14.79 15.02 0.9M
2022-10-11 14.76 15.28 14.59 15.00 1.0M
2022-10-10 14.99 15.03 14.77 14.77 1.1M
2022-10-07 15.27 15.35 14.89 14.96 1.3M
2022-10-06 15.46 15.70 15.34 15.62 1.0M
2022-10-05 15.16 15.52 15.08 15.47 1.2M
2022-10-04 14.82 15.55 14.79 15.54 1.5M
2022-10-03 14.78 14.94 14.23 14.59 2.0M
2022-09-30 14.25 15.01 14.06 14.69 3.2M
2022-09-29 13.68 14.00 13.37 13.99 2.4M
2022-09-28 13.24 14.00 13.24 13.92 1.8M
2022-09-27 13.16 13.37 13.05 13.20 2.1M
2022-09-26 13.12 13.44 13.00 13.10 1.8M
2022-09-23 13.58 13.70 12.88 13.19 3.2M
2022-09-22 14.02 14.17 13.62 13.69 1.6M
2022-09-21 13.99 14.38 13.99 14.06 1.5M
2022-09-20 14.27 14.27 13.70 13.83 2.0M
2022-09-19 14.07 14.45 14.07 14.36 2.0M
2022-09-16 14.16 14.36 13.91 14.16 11.1M
2022-09-15 13.68 14.31 13.66 14.28 3.1M
2022-09-14 13.59 13.70 13.19 13.66 3.4M
2022-09-13 14.17 14.23 13.41 13.48 2.5M
2022-09-12 14.71 14.83 14.44 14.54 2.7M
2022-09-09 14.48 14.78 14.24 14.53 2.3M
2022-09-08 14.74 15.01 14.46 15.01 1.6M
2022-09-07 14.22 14.82 14.13 14.82 1.9M
2022-09-06 14.62 14.65 13.75 14.23 2.6M
2022-09-02 15.28 15.28 14.68 14.70 1.7M
2022-09-01 15.14 15.21 14.78 15.01 1.3M
2022-08-31 15.39 15.57 15.19 15.39 1.5M
2022-08-30 15.27 15.27 15.01 15.25 1.2M
2022-08-29 16.05 16.05 14.78 15.15 2.7M
2022-08-26 16.69 16.76 16.17 16.18 1.1M
2022-08-25 16.45 16.79 16.40 16.69 0.9M
2022-08-24 16.25 16.42 16.15 16.32 1.1M
2022-08-23 16.34 16.52 16.21 16.28 1.3M
2022-08-22 16.45 16.48 16.24 16.38 1.1M
2022-08-19 17.07 17.15 16.61 16.74 1.3M
2022-08-18 16.96 17.21 16.87 17.20 1.0M
2022-08-17 16.96 17.09 16.71 16.93 0.8M
2022-08-16 16.83 17.31 16.81 17.22 1.1M
2022-08-15 16.62 16.91 16.52 16.83 0.8M
2022-08-12 16.74 16.89 16.55 16.87 0.9M
2022-08-11 16.72 16.95 16.55 16.69 1.1M
2022-08-10 16.39 16.64 16.35 16.53 0.9M
2022-08-09 16.22 16.24 16.03 16.07 1.0M
2022-08-08 15.98 16.50 15.92 16.25 1.0M
2022-08-05 15.96 15.99 15.61 15.82 1.4M
2022-08-04 16.20 16.28 16.00 16.13 1.0M
2022-08-03 16.07 16.25 15.85 16.12 0.9M
2022-08-02 16.52 16.52 15.88 15.91 1.0M
2022-08-01 16.34 16.78 16.24 16.61 1.0M
2022-07-29 16.33 16.58 16.00 16.47 1.2M
2022-07-28 16.88 16.99 16.06 16.25 1.7M
2022-07-27 16.03 17.06 15.93 16.81 1.9M
2022-07-26 15.50 15.86 15.32 15.34 1.1M
2022-07-25 15.77 15.84 15.50 15.70 1.0M
2022-07-22 15.82 16.03 15.56 15.71 0.9M
2022-07-21 15.65 15.74 15.43 15.74 1.0M
2022-07-20 15.71 15.84 15.55 15.77 1.2M
2022-07-19 15.20 15.77 15.11 15.74 0.9M
2022-07-18 15.09 15.39 14.97 14.99 1.1M
2022-07-15 14.91 15.03 14.59 14.92 1.0M
2022-07-14 14.36 14.67 14.36 14.61 0.7M
2022-07-13 14.26 14.87 14.22 14.82 1.1M
2022-07-12 14.67 14.94 14.48 14.50 0.9M
2022-07-11 14.52 14.92 14.51 14.73 1.2M
2022-07-08 14.70 14.81 14.52 14.74 0.7M
2022-07-07 14.61 14.81 14.56 14.70 0.8M
2022-07-06 14.54 14.70 14.18 14.48 0.9M
2022-07-05 14.34 14.60 13.87 14.60 1.1M
2022-07-01 13.89 14.34 13.77 14.32 0.9M
2022-06-30 13.78 14.20 13.50 13.99 1.1M
2022-06-29 14.11 14.28 13.91 14.09 1.3M
2022-06-28 14.60 14.90 14.07 14.08 1.5M
2022-06-27 14.44 14.63 14.27 14.41 1.4M
2022-06-24 13.85 14.42 13.81 14.40 6.4M
2022-06-23 13.59 13.75 13.35 13.72 1.8M
2022-06-22 13.22 13.63 13.09 13.53 1.6M
2022-06-21 13.47 13.68 12.94 13.41 1.5M
2022-06-17 12.70 13.32 12.61 13.19 3.0M
2022-06-16 13.21 13.21 12.45 12.63 1.9M
2022-06-15 13.92 14.06 13.48 13.65 1.7M
2022-06-14 13.35 13.76 13.21 13.64 2.1M
2022-06-13 13.45 13.72 13.15 13.24 1.6M
2022-06-10 14.42 14.63 14.01 14.01 1.7M
2022-06-09 15.09 15.16 14.76 14.77 1.0M
2022-06-08 15.67 15.67 15.12 15.18 0.9M
2022-06-07 15.23 15.84 15.21 15.79 1.0M
2022-06-06 15.57 15.81 15.25 15.52 1.2M
2022-06-03 15.57 15.76 15.32 15.34 0.9M
2022-06-02 15.54 15.69 15.34 15.68 1.2M
2022-06-01 16.03 16.09 15.40 15.63 1.3M
2022-05-31 15.99 16.11 15.67 16.00 1.7M
2022-05-27 15.72 16.17 15.72 16.16 1.1M
2022-05-26 15.42 15.93 15.36 15.72 1.3M
2022-05-25 14.72 15.33 14.72 15.20 1.7M
2022-05-24 15.23 15.28 14.43 14.81 2.0M
2022-05-23 15.83 15.93 15.30 15.38 2.5M
2022-05-20 15.68 15.88 15.14 15.53 1.3M
2022-05-19 15.37 15.80 15.37 15.57 1.7M
2022-05-18 16.03 16.38 15.54 15.61 1.3M
2022-05-17 15.91 16.39 15.79 16.29 1.2M
2022-05-16 15.24 15.70 14.97 15.60 1.9M
2022-05-13 15.13 15.68 15.13 15.35 1.6M
2022-05-12 15.12 15.19 14.56 14.93 1.5M
2022-05-11 15.58 15.86 15.11 15.14 1.3M
2022-05-10 15.97 16.09 15.16 15.53 1.5M
2022-05-09 15.90 16.17 15.72 15.87 1.3M
2022-05-06 16.38 16.53 16.06 16.22 1.1M
2022-05-05 16.82 17.08 16.29 16.51 1.2M
2022-05-04 16.33 17.21 16.26 17.17 1.5M
2022-05-03 15.90 16.37 15.86 16.32 1.6M
2022-05-02 15.86 16.10 15.61 15.92 1.6M
2022-04-29 16.47 16.72 15.82 15.89 1.8M
2022-04-28 16.61 16.69 16.19 16.48 1.8M
2022-04-27 17.19 17.35 16.22 16.38 2.1M
2022-04-26 16.92 17.28 16.44 16.60 2.2M
2022-04-25 16.28 17.29 15.87 17.16 3.9M
2022-04-22 16.65 16.66 16.38 16.45 1.3M
2022-04-21 17.17 17.29 16.69 16.79 1.3M
2022-04-20 17.65 17.72 16.67 16.90 3.6M
2022-04-19 17.24 17.75 17.24 17.65 1.3M
2022-04-18 16.44 17.25 16.44 17.21 1.9M
2022-04-14 16.67 16.94 16.56 16.64 0.9M
2022-04-13 16.26 16.64 16.23 16.59 0.9M
2022-04-12 16.04 16.57 15.96 16.31 1.5M
2022-04-11 16.04 16.37 15.98 16.00 1.5M
2022-04-08 16.42 16.79 16.20 16.61 0.9M
2022-04-07 16.68 16.75 16.19 16.49 1.3M
2022-04-06 16.91 17.13 16.70 16.72 1.4M
2022-04-05 16.69 17.29 16.63 17.07 2.9M
2022-04-04 16.93 17.05 16.47 16.61 1.2M
2022-04-01 17.29 17.50 16.81 17.05 2.3M
2022-03-31 16.94 17.32 16.91 17.04 15.6M
2022-03-30 17.67 17.83 17.18 17.24 1.1M
2022-03-29 17.31 18.08 17.30 17.82 2.1M
2022-03-28 17.24 17.25 16.63 17.03 1.8M
2022-03-25 17.05 17.29 16.98 17.24 2.8M
2022-03-24 16.93 17.11 16.64 17.07 1.6M
2022-03-23 17.20 17.31 16.77 16.78 1.7M
2022-03-22 17.42 17.71 17.22 17.28 2.1M
2022-03-21 17.67 17.84 17.11 17.20 1.9M
2022-03-18 17.40 17.55 16.92 17.51 6.6M
2022-03-17 17.18 17.50 16.96 17.36 2.7M
2022-03-16 16.91 17.69 16.73 17.35 3.2M
2022-03-15 16.47 17.07 16.42 16.70 2.2M
2022-03-14 16.89 17.28 16.37 16.47 2.3M
2022-03-11 16.76 16.96 16.60 16.63 1.7M
2022-03-10 16.63 16.93 16.15 16.67 2.7M
2022-03-09 16.59 16.82 16.38 16.68 5.1M
2022-03-08 16.25 16.72 15.95 15.96 3.3M
2022-03-07 16.32 16.66 15.75 16.08 3.0M
2022-03-04 16.85 17.10 16.28 16.49 1.6M
2022-03-03 17.54 17.66 16.94 17.17 1.8M
2022-03-02 17.29 17.66 17.03 17.55 2.0M
2022-03-01 17.54 17.59 16.82 17.06 2.4M
2022-02-28 17.71 17.85 17.29 17.61 3.1M
2022-02-25 17.75 18.45 17.61 18.21 2.7M
2022-02-24 16.48 17.66 16.47 17.58 2.4M
2022-02-23 18.26 18.41 17.47 17.50 1.8M
2022-02-22 18.18 18.65 17.90 18.12 1.9M
2022-02-18 18.05 18.68 18.05 18.44 2.0M
2022-02-17 18.88 18.88 17.94 18.19 1.3M
2022-02-16 18.91 19.20 18.85 19.00 2.5M
2022-02-15 18.55 18.95 18.44 18.88 1.2M
2022-02-14 18.43 18.95 18.07 18.47 1.4M
2022-02-11 18.80 19.09 18.38 18.49 1.4M
2022-02-10 18.82 19.39 18.58 18.89 1.8M
2022-02-09 18.51 19.17 18.48 18.87 1.9M
2022-02-08 18.09 18.57 18.09 18.51 1.9M
2022-02-07 17.82 18.28 17.81 18.06 1.8M
2022-02-04 17.49 17.99 17.41 17.82 1.5M
2022-02-03 17.46 17.84 17.37 17.57 1.8M
2022-02-02 17.49 17.72 17.21 17.53 2.7M
2022-02-01 17.47 17.63 17.01 17.46 2.5M
2022-01-31 16.47 17.43 16.39 17.43 3.9M
2022-01-28 16.51 16.78 16.14 16.47 3.6M
2022-01-27 16.17 16.95 16.04 16.64 3.6M
2022-01-26 17.75 18.12 16.09 16.17 6.4M
2022-01-25 18.23 18.75 17.93 18.52 3.1M
2022-01-24 18.50 18.77 17.51 18.40 4.1M
2022-01-21 19.65 19.80 18.93 18.95 2.2M
2022-01-20 20.17 20.63 19.71 19.83 1.9M
2022-01-19 21.59 21.60 20.10 20.11 1.5M
2022-01-18 21.73 21.88 21.31 21.47 1.2M
2022-01-14 21.76 21.93 21.17 21.92 1.3M
2022-01-13 22.08 22.59 21.82 21.98 2.9M
2022-01-12 21.96 22.30 21.78 21.90 1.3M
2022-01-11 21.67 21.97 21.60 21.90 1.3M
2022-01-10 22.18 22.31 21.38 21.60 1.6M
2022-01-07 21.87 22.40 21.87 22.26 1.0M
2022-01-06 21.79 21.96 21.61 21.85 1.0M
2022-01-05 22.07 22.33 21.68 21.70 4.7M
2022-01-04 21.89 22.12 21.67 21.92 1.2M
2022-01-03 21.13 21.80 21.13 21.48 1.6M