XNAS
Datos históricos de Navient Corporation
Navient Corporation · NAVI
$9.11
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 18:37:05 UTC
- Variación en el periodo
- −23.77%
- Máximo
- US$13.48
- 17 de diciembre de 2025
- Mínimo
- US$7.33
- 3 de junio de 2026
- Volumen medio diario
- 1.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.30 | 9.33 | 9.06 | 9.11 | −1.73% | 662,074.264 |
| 8 oct 2026 | 9.00 | 9.32 | 9.00 | 9.27 | +2.54% | 1.18 M |
| 7 oct 2026 | 8.86 | 9.17 | 8.82 | 9.04 | +1.23% | 1.68 M |
| 6 oct 2026 | 9.09 | 9.13 | 8.91 | 8.93 | −1.22% | 956,804.883 |
| 5 oct 2026 | 9.08 | 9.15 | 8.95 | 9.04 | −1.63% | 1.12 M |
| 2 oct 2026 | 9.27 | 9.30 | 9.12 | 9.19 | +0.88% | 875,434.673 |
| 1 oct 2026 | 9.10 | 9.19 | 8.84 | 9.11 | +0.44% | 1.47 M |
| 30 sep 2026 | 9.16 | 9.16 | 8.89 | 9.07 | 0.00% | 1.53 M |
| 29 sep 2026 | 8.86 | 9.23 | 8.75 | 9.07 | +2.37% | 1.38 M |
| 28 sep 2026 | 9.04 | 9.10 | 8.77 | 8.86 | −2.85% | 1.15 M |
| 25 sep 2026 | 9.30 | 9.33 | 9.00 | 9.12 | −1.94% | 1.04 M |
| 24 sep 2026 | 9.13 | 9.35 | 9.04 | 9.30 | +1.53% | 1.88 M |
| 23 sep 2026 | 9.39 | 9.48 | 9.06 | 9.16 | −3.38% | 1.31 M |
| 22 sep 2026 | 9.67 | 9.73 | 9.29 | 9.48 | −0.94% | 1.52 M |
| 21 sep 2026 | 9.53 | 9.74 | 9.50 | 9.57 | +0.63% | 1.14 M |
| 18 sep 2026 | 9.81 | 9.83 | 9.36 | 9.51 | −3.35% | 3.87 M |
| 17 sep 2026 | 9.87 | 10.03 | 9.72 | 9.84 | +1.03% | 1.85 M |
| 16 sep 2026 | 9.92 | 10.15 | 9.69 | 9.74 | −2.60% | 2.68 M |
| 15 sep 2026 | 9.78 | 10.07 | 9.65 | 10.00 | +2.25% | 1.29 M |
| 14 sep 2026 | 9.45 | 9.81 | 9.41 | 9.78 | +3.82% | 1.69 M |
| 11 sep 2026 | 9.26 | 9.47 | 9.11 | 9.42 | +2.95% | 763,318.102 |
| 10 sep 2026 | 9.23 | 9.26 | 9.11 | 9.15 | −1.40% | 1.12 M |
| 9 sep 2026 | 9.42 | 9.45 | 9.20 | 9.28 | −2.01% | 1.21 M |
| 8 sep 2026 | 9.54 | 9.71 | 9.45 | 9.47 | −1.66% | 1.46 M |
| 4 sep 2026 | 9.27 | 9.85 | 9.18 | 9.63 | +1.58% | 1.42 M |
| 3 sep 2026 | 9.65 | 9.73 | 9.43 | 9.48 | −0.84% | 1.26 M |
| 2 sep 2026 | 9.33 | 9.75 | 9.33 | 9.56 | +3.02% | 1.56 M |
| 1 sep 2026 | 9.45 | 9.52 | 9.26 | 9.28 | −2.42% | 1.28 M |
| 31 ago 2026 | 9.45 | 9.61 | 9.40 | 9.51 | +0.53% | 1.18 M |
| 28 ago 2026 | 9.36 | 9.75 | 9.36 | 9.46 | +1.61% | 1.11 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.