U.S. markets closed

Navient Corporation (NAVI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.72-0.04 (-0.25%)
Al cierre: 04:00PM EDT
15.72 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202415.7315.9815.6215.7215.72766,500
25 abr 202415.9015.9715.4815.7615.761,557,500
24 abr 202415.3416.2715.3416.0916.092,249,600
23 abr 202416.5316.8016.5316.6016.601,856,300
22 abr 202416.3816.7416.3316.5816.58804,200
19 abr 202416.2416.5616.1416.2116.211,135,800
18 abr 202416.1816.5716.1416.2616.26725,300
17 abr 202416.4216.5916.1016.1016.10692,200
16 abr 202416.0316.2815.9216.2616.26650,200
15 abr 202416.4516.5916.0116.1516.15844,800
12 abr 202416.5016.6016.3916.4416.44529,800
11 abr 202416.7816.8316.5316.6516.65504,000
10 abr 202416.7016.9116.4316.6616.66757,900
09 abr 202417.2017.2816.9417.1217.12591,200
08 abr 202417.0417.2517.0017.1217.121,034,900
05 abr 202416.7917.0516.7417.0317.03586,200
04 abr 202417.4317.5616.8416.8716.87736,200
03 abr 202416.9617.5016.7817.2317.23695,700
02 abr 202416.8416.8916.6316.6816.68591,800
01 abr 202417.4017.4017.0317.0317.03392,700
28 mar 202417.2617.5617.2617.4017.40580,600
27 mar 202417.0917.2617.0917.2217.22576,000
26 mar 202417.1917.3017.0617.0617.06512,200
25 mar 202416.7917.2016.7917.1517.15624,600
22 mar 202417.1017.1016.7816.8216.82468,200
21 mar 202416.9817.1316.7816.9816.98758,200
20 mar 202416.4517.0316.3416.9316.93644,300
19 mar 202416.2616.6016.2616.5616.56809,000
18 mar 202416.5316.5716.2516.2616.26616,900
15 mar 202416.3416.6316.3416.5816.582,257,900
14 mar 202416.8416.9216.3116.4416.44882,900
13 mar 202416.6716.9316.6716.8916.89544,900
12 mar 202416.5416.7816.4616.7316.73487,000
11 mar 202416.4616.6816.4216.5616.56809,500
08 mar 202416.6616.7416.3316.4516.45548,900
07 mar 202416.5416.7416.3016.4516.45722,100
06 mar 202416.3416.5016.1516.3716.371,253,700
05 mar 202416.3016.5516.2516.3416.34639,100
04 mar 202416.4516.5816.3516.4216.42808,300
01 mar 202416.2316.4816.0416.4616.46691,300
29 feb 202415.8316.3215.8016.2616.261,403,200
29 feb 20240.16 Dividendo
28 feb 202415.9316.1415.7215.7515.591,061,500
27 feb 202416.2516.3015.9115.9415.78638,000
26 feb 202416.1916.4416.0416.1115.95643,600
23 feb 202416.1616.5516.1616.2816.11804,300
22 feb 202416.0316.2216.0016.1916.031,309,800
21 feb 202416.1116.1715.9816.1315.97691,700
20 feb 202416.1016.5216.0816.2516.08724,500
16 feb 202416.3516.5116.1516.2916.12664,900
15 feb 202416.2616.5716.2616.5016.33656,800
14 feb 202416.1016.2316.0016.1816.02594,300
13 feb 202416.0616.1715.8715.9715.811,025,200
12 feb 202416.2216.7116.2216.5316.36824,000
09 feb 202416.1416.1915.8716.1916.03859,900
08 feb 202415.8216.1615.6516.1115.951,026,100
07 feb 202415.9716.0315.4915.8815.721,626,600
06 feb 202415.9016.3315.8815.9615.80898,500
05 feb 202416.0116.1515.7216.0415.881,115,000
02 feb 202416.3316.3516.0516.1816.021,275,800
01 feb 202417.1617.2016.3116.4516.281,895,500
31 ene 202417.0117.8616.9117.2217.052,566,000
30 ene 202418.1218.3617.9217.9517.771,951,200
29 ene 202418.1718.2118.0118.1717.99837,600
26 ene 202417.9618.2117.8918.1217.941,079,000
25 ene 202417.9018.0417.6517.8417.66776,800
24 ene 202417.6517.8717.5417.6917.51753,700
23 ene 202417.6917.7817.4717.4717.29848,400
22 ene 202417.4117.7317.2517.5117.33981,100
19 ene 202416.9917.1616.7517.1616.991,078,800
18 ene 202417.0317.0616.5516.8516.681,216,600
17 ene 202416.9717.2516.9216.9516.78824,600
16 ene 202417.0117.3217.0017.2517.07878,200
12 ene 202417.6317.6817.1517.3217.14914,600
11 ene 202417.4717.5017.1817.4117.231,271,000
10 ene 202417.0517.6317.0517.4617.281,408,600
09 ene 202417.8218.0017.5317.7517.57883,000
08 ene 202417.6218.1717.6218.0417.86900,100
05 ene 202417.9218.4517.8518.2318.04683,600
04 ene 202417.9718.3417.8218.0517.87649,600
03 ene 202418.3218.3317.9017.9017.721,016,500
02 ene 202418.2018.7418.1018.4918.30844,200
29 dic 202318.8918.9318.5718.6218.43555,600
28 dic 202318.8318.9418.7418.8918.70439,200
27 dic 202319.1219.1218.8218.8718.68504,900
26 dic 202319.1819.2519.0319.0518.86537,500
22 dic 202319.3219.4419.0319.1318.94458,300
21 dic 202318.8819.2518.8019.2519.05848,700
20 dic 202319.0319.1318.6318.6518.46792,300
19 dic 202318.7919.0918.7019.0018.81619,200
18 dic 202319.3619.3618.7418.7718.58759,200
15 dic 202319.6819.6819.1519.2119.012,833,400
14 dic 202319.0019.6318.6819.5719.371,315,800
13 dic 202318.7218.9918.4218.9018.711,196,500
12 dic 202318.4518.8218.4518.6018.41936,400
11 dic 202318.4818.6618.4518.5318.34722,400
08 dic 202318.1518.5317.9918.4818.29613,000
07 dic 202317.8918.1717.7918.1517.97874,700
06 dic 202317.9718.1717.7217.7717.59924,600
05 dic 202317.7517.9217.6217.8417.66733,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...