Italia markets closed

Navient Corporation (NAVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,98+0,54 (+3,50%)
Alla chiusura: 04:00PM EDT
15,98 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202415,7116,0015,7015,9815,98845.578
02 mag 202415,6215,6215,3415,4415,44643.900
01 mag 202415,0715,4914,9815,4215,42918.600
30 apr 202415,3915,4615,0015,0215,021.721.400
29 apr 202415,7215,8415,5315,5515,55781.300
26 apr 202415,7315,9815,6215,7215,72766.500
25 apr 202415,9015,9715,4815,7615,761.557.500
24 apr 202415,3416,2715,3416,0916,092.249.600
23 apr 202416,5316,8016,5316,6016,601.856.300
22 apr 202416,3816,7416,3316,5816,58804.200
19 apr 202416,2416,5616,1416,2116,211.135.800
18 apr 202416,1816,5716,1416,2616,26725.300
17 apr 202416,4216,5916,1016,1016,10692.200
16 apr 202416,0316,2815,9216,2616,26650.200
15 apr 202416,4516,5916,0116,1516,15844.800
12 apr 202416,5016,6016,3916,4416,44529.800
11 apr 202416,7816,8316,5316,6516,65504.000
10 apr 202416,7016,9116,4316,6616,66757.900
09 apr 202417,2017,2816,9417,1217,12591.200
08 apr 202417,0417,2517,0017,1217,121.034.900
05 apr 202416,7917,0516,7417,0317,03586.200
04 apr 202417,4317,5616,8416,8716,87736.200
03 apr 202416,9617,5016,7817,2317,23695.700
02 apr 202416,8416,8916,6316,6816,68591.800
01 apr 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 gen 202417,0117,8616,9117,2217,052.566.000
30 gen 202418,1218,3617,9217,9517,771.951.200
29 gen 202418,1718,2118,0118,1717,99837.600
26 gen 202417,9618,2117,8918,1217,941.079.000
25 gen 202417,9018,0417,6517,8417,66776.800
24 gen 202417,6517,8717,5417,6917,51753.700
23 gen 202417,6917,7817,4717,4717,29848.400
22 gen 202417,4117,7317,2517,5117,33981.100
19 gen 202416,9917,1616,7517,1616,991.078.800
18 gen 202417,0317,0616,5516,8516,681.216.600
17 gen 202416,9717,2516,9216,9516,78824.600
16 gen 202417,0117,3217,0017,2517,07878.200
12 gen 202417,6317,6817,1517,3217,14914.600
11 gen 202417,4717,5017,1817,4117,231.271.000
10 gen 202417,0517,6317,0517,4617,281.408.600
09 gen 202417,8218,0017,5317,7517,57883.000
08 gen 202417,6218,1717,6218,0417,86900.100
05 gen 202417,9218,4517,8518,2318,04683.600
04 gen 202417,9718,3417,8218,0517,87649.600
03 gen 202418,3218,3317,9017,9017,721.016.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...