Navient Corp.

NAVI
🏛️ 美国 →
13.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.89 18.93 18.57 18.62 0.6M
2023-12-28 18.83 18.94 18.74 18.89 0.4M
2023-12-27 19.12 19.12 18.82 18.87 0.5M
2023-12-26 19.18 19.25 19.03 19.05 0.5M
2023-12-22 19.32 19.44 19.03 19.13 0.5M
2023-12-21 18.88 19.25 18.80 19.25 0.8M
2023-12-20 19.03 19.13 18.63 18.65 0.8M
2023-12-19 18.79 19.09 18.70 19.00 0.6M
2023-12-18 19.36 19.36 18.74 18.77 0.8M
2023-12-15 19.68 19.68 19.15 19.21 2.8M
2023-12-14 19.00 19.63 18.68 19.57 1.3M
2023-12-13 18.72 18.99 18.42 18.90 1.2M
2023-12-12 18.45 18.82 18.45 18.60 0.9M
2023-12-11 18.48 18.66 18.45 18.53 0.7M
2023-12-08 18.15 18.53 17.99 18.48 0.6M
2023-12-07 17.89 18.17 17.79 18.15 0.9M
2023-12-06 17.97 18.17 17.72 17.77 0.9M
2023-12-05 17.75 17.92 17.62 17.84 0.7M
2023-12-04 17.61 17.88 17.61 17.88 0.9M
2023-12-01 17.04 17.77 17.01 17.70 0.8M
2023-11-30 17.01 17.21 16.93 17.13 0.6M
2023-11-29 17.04 17.36 17.03 17.04 0.6M
2023-11-28 16.77 17.01 16.69 16.93 0.5M
2023-11-27 16.70 16.88 16.69 16.74 0.6M
2023-11-24 16.82 16.96 16.68 16.84 0.3M
2023-11-22 16.70 16.79 16.57 16.76 0.5M
2023-11-21 16.77 16.88 16.54 16.55 0.5M
2023-11-20 16.63 16.96 16.51 16.92 0.7M
2023-11-17 16.80 16.81 16.53 16.62 1.3M
2023-11-16 17.29 17.29 16.52 16.55 0.8M
2023-11-15 17.02 17.55 17.02 17.29 0.7M
2023-11-14 17.02 17.30 17.01 17.26 0.8M
2023-11-13 16.48 16.62 16.37 16.50 0.5M
2023-11-10 16.41 16.55 16.24 16.54 0.7M
2023-11-09 16.45 16.71 16.25 16.30 1.0M
2023-11-08 17.06 17.18 16.83 17.01 0.6M
2023-11-07 17.00 17.22 16.90 17.09 0.5M
2023-11-06 17.02 17.12 16.83 17.10 0.7M
2023-11-03 16.96 17.29 16.96 17.04 1.0M
2023-11-02 16.17 16.62 16.11 16.59 0.9M
2023-11-01 15.78 15.99 15.67 15.91 0.7M
2023-10-31 15.89 16.02 15.78 15.91 1.1M
2023-10-30 15.96 16.15 15.84 15.90 1.0M
2023-10-27 16.11 16.20 15.60 15.75 1.3M
2023-10-26 16.12 16.35 15.68 16.04 1.3M
2023-10-25 14.51 16.54 14.10 16.14 1.7M
2023-10-24 17.17 17.32 17.05 17.11 0.9M
2023-10-23 16.72 17.23 16.72 17.06 0.8M
2023-10-20 17.18 17.23 16.82 16.83 0.8M
2023-10-19 17.33 17.50 17.08 17.12 0.6M
2023-10-18 17.45 17.57 17.33 17.37 0.5M
2023-10-17 17.39 17.79 17.39 17.67 0.7M
2023-10-16 17.44 17.66 17.38 17.51 0.7M
2023-10-13 18.00 18.08 17.27 17.30 0.7M
2023-10-12 17.78 17.86 17.57 17.85 0.8M
2023-10-11 17.57 17.86 17.54 17.74 0.7M
2023-10-10 17.74 17.93 17.71 17.71 0.9M
2023-10-09 17.36 17.89 17.21 17.76 0.9M
2023-10-06 16.98 17.63 16.85 17.42 0.8M
2023-10-05 16.58 17.17 16.56 17.13 1.1M
2023-10-04 16.56 16.71 16.30 16.69 0.8M
2023-10-03 16.91 16.98 16.36 16.55 1.0M
2023-10-02 17.19 17.31 16.92 17.05 0.7M
2023-09-29 17.34 17.47 17.15 17.22 0.9M
2023-09-28 16.96 17.32 16.96 17.27 0.7M
2023-09-27 16.94 17.10 16.80 16.94 0.7M
2023-09-26 16.78 17.00 16.73 16.82 0.7M
2023-09-25 16.69 16.99 16.57 16.97 0.5M
2023-09-22 16.82 16.89 16.71 16.77 0.6M
2023-09-21 16.90 17.06 16.79 16.80 0.7M
2023-09-20 17.21 17.36 17.01 17.02 0.7M
2023-09-19 17.20 17.27 17.06 17.11 1.0M
2023-09-18 17.95 17.95 17.08 17.17 1.1M
2023-09-15 17.71 18.04 17.68 17.88 5.7M
2023-09-14 17.55 17.87 17.55 17.73 1.0M
2023-09-13 17.37 17.52 17.22 17.33 1.3M
2023-09-12 17.25 17.40 17.08 17.36 1.3M
2023-09-11 17.19 17.42 17.19 17.27 0.9M
2023-09-08 17.01 17.09 16.81 17.03 0.9M
2023-09-07 17.48 17.54 16.97 17.05 1.0M
2023-09-06 17.75 17.89 17.42 17.50 0.8M
2023-09-05 18.05 18.06 17.73 17.76 1.1M
2023-09-01 17.80 18.20 17.78 18.16 0.6M
2023-08-31 17.49 17.76 17.48 17.65 1.0M
2023-08-30 17.70 17.77 17.56 17.65 0.9M
2023-08-29 17.45 17.75 17.45 17.73 0.9M
2023-08-28 17.58 17.81 17.45 17.47 0.6M
2023-08-25 17.64 17.73 17.32 17.46 0.6M
2023-08-24 17.55 17.84 17.48 17.61 1.3M
2023-08-23 17.31 17.59 17.22 17.56 0.7M
2023-08-22 17.48 17.51 17.23 17.30 0.8M
2023-08-21 17.64 17.70 17.24 17.49 0.7M
2023-08-18 17.28 17.68 17.22 17.57 0.7M
2023-08-17 17.33 17.47 17.29 17.41 0.9M
2023-08-16 17.30 17.42 17.26 17.29 1.0M
2023-08-15 17.47 17.47 17.20 17.37 0.8M
2023-08-14 17.71 17.72 17.47 17.70 0.9M
2023-08-11 17.67 17.86 17.59 17.82 0.6M
2023-08-10 18.11 18.20 17.72 17.76 0.7M
2023-08-09 18.35 18.44 18.05 18.06 0.6M
2023-08-08 18.33 18.45 18.19 18.41 0.6M
2023-08-07 18.30 18.66 18.30 18.60 0.7M
2023-08-04 18.36 18.55 18.27 18.30 0.6M
2023-08-03 18.31 18.48 18.20 18.36 0.9M
2023-08-02 18.72 18.72 18.40 18.44 0.9M
2023-08-01 18.82 18.98 18.58 18.87 1.0M
2023-07-31 19.03 19.22 18.85 19.04 1.2M
2023-07-28 18.89 19.13 18.81 18.92 0.9M
2023-07-27 18.72 19.03 18.41 18.77 0.9M
2023-07-26 18.61 19.58 18.24 18.66 1.2M
2023-07-25 19.43 19.62 19.29 19.34 1.1M
2023-07-24 19.06 19.47 19.06 19.42 1.3M
2023-07-21 19.23 19.30 19.02 19.11 1.0M
2023-07-20 19.45 19.57 19.12 19.24 0.9M
2023-07-19 19.56 19.69 19.42 19.55 1.1M
2023-07-18 19.30 19.53 19.20 19.52 0.8M
2023-07-17 19.05 19.41 19.05 19.25 1.3M
2023-07-14 19.16 19.22 18.82 19.15 0.8M
2023-07-13 19.09 19.17 18.96 19.10 0.7M
2023-07-12 19.00 19.17 18.98 19.06 0.9M
2023-07-11 18.60 18.95 18.60 18.84 1.0M
2023-07-10 18.22 18.52 18.19 18.40 1.0M
2023-07-07 18.25 18.44 18.23 18.24 0.8M
2023-07-06 18.57 18.57 17.89 18.19 1.0M
2023-07-05 18.64 18.68 18.40 18.65 1.2M
2023-07-03 18.49 18.89 18.49 18.79 0.4M
2023-06-30 18.84 19.09 18.08 18.58 2.5M
2023-06-29 18.63 18.84 18.63 18.75 0.9M
2023-06-28 18.40 18.50 18.30 18.43 1.2M
2023-06-27 17.96 18.52 17.91 18.47 0.9M
2023-06-26 18.11 18.27 17.98 18.03 1.0M
2023-06-23 17.87 18.09 17.81 17.97 2.7M
2023-06-22 17.96 18.11 17.64 18.11 1.4M
2023-06-21 18.24 18.34 18.04 18.05 1.8M
2023-06-20 18.37 18.40 18.02 18.26 1.7M
2023-06-16 18.79 18.86 18.30 18.40 20.1M
2023-06-15 18.52 18.79 18.20 18.78 1.6M
2023-06-14 19.17 19.31 18.54 18.62 2.4M
2023-06-13 18.91 19.40 18.88 19.12 2.5M
2023-06-12 18.17 18.92 18.13 18.87 1.7M
2023-06-09 17.79 18.28 17.79 18.23 1.7M
2023-06-08 17.52 17.86 17.49 17.80 1.7M
2023-06-07 17.18 17.69 17.14 17.64 1.6M
2023-06-06 16.48 17.10 16.45 17.07 1.3M
2023-06-05 16.24 16.67 16.15 16.48 1.1M
2023-06-02 15.86 16.31 15.77 16.24 0.8M
2023-06-01 15.16 15.71 15.16 15.60 1.1M
2023-05-31 15.23 15.33 14.98 15.15 2.1M
2023-05-30 15.51 15.60 15.16 15.33 0.8M
2023-05-26 15.23 15.58 15.20 15.55 1.1M
2023-05-25 15.03 15.26 15.01 15.23 0.7M
2023-05-24 15.19 15.22 15.05 15.13 0.7M
2023-05-23 15.20 15.52 15.20 15.34 0.7M
2023-05-22 15.43 15.47 15.12 15.19 0.7M
2023-05-19 15.68 15.72 15.26 15.35 1.1M
2023-05-18 15.37 15.57 15.28 15.55 1.0M
2023-05-17 15.22 15.48 15.09 15.44 1.1M
2023-05-16 15.02 15.21 14.91 15.02 1.7M
2023-05-15 14.89 15.18 14.77 15.11 1.6M
2023-05-12 14.82 14.93 14.73 14.86 0.6M
2023-05-11 14.52 14.86 14.42 14.80 1.0M
2023-05-10 15.05 15.12 14.47 14.59 0.9M
2023-05-09 14.70 14.99 14.59 14.85 0.9M
2023-05-08 15.11 15.25 14.82 14.84 1.0M
2023-05-05 15.02 15.16 14.86 15.03 1.0M
2023-05-04 14.97 15.01 14.56 14.67 1.3M
2023-05-03 15.13 15.51 14.98 15.16 1.5M
2023-05-02 16.22 16.30 14.99 15.03 1.9M
2023-05-01 16.63 16.67 16.29 16.32 0.6M
2023-04-28 16.48 16.74 16.40 16.54 0.9M
2023-04-27 16.62 16.67 16.26 16.55 0.9M
2023-04-26 16.01 16.77 16.01 16.42 0.8M
2023-04-25 16.12 16.23 15.99 15.99 0.7M
2023-04-24 16.47 16.56 16.30 16.30 0.6M
2023-04-21 16.41 16.50 16.29 16.50 0.7M
2023-04-20 16.45 16.45 16.28 16.40 0.6M
2023-04-19 16.14 16.66 16.11 16.58 1.1M
2023-04-18 16.25 16.39 16.14 16.27 0.8M
2023-04-17 16.10 16.27 16.02 16.25 0.7M
2023-04-14 16.39 16.62 16.03 16.19 0.9M
2023-04-13 16.02 16.23 15.97 16.14 0.8M
2023-04-12 16.16 16.27 15.97 16.02 0.9M
2023-04-11 16.05 16.14 15.94 16.01 0.6M
2023-04-10 15.84 16.12 15.82 15.98 0.7M
2023-04-06 15.94 16.03 15.88 15.91 0.6M
2023-04-05 15.70 15.92 15.65 15.88 1.2M
2023-04-04 16.47 16.47 15.71 15.87 0.7M
2023-04-03 15.97 16.19 15.93 16.10 0.7M
2023-03-31 15.81 16.01 15.75 15.99 0.8M
2023-03-30 15.99 16.04 15.66 15.75 0.5M
2023-03-29 15.70 15.86 15.62 15.85 0.7M
2023-03-28 15.50 15.68 15.50 15.57 0.5M
2023-03-27 15.54 15.73 15.48 15.60 0.7M
2023-03-24 15.07 15.36 14.75 15.28 0.9M
2023-03-23 15.56 15.74 15.13 15.33 1.0M
2023-03-22 16.02 16.14 15.54 15.55 0.8M
2023-03-21 16.14 16.29 16.01 16.04 1.0M
2023-03-20 15.42 15.86 15.30 15.57 1.1M
2023-03-17 15.63 15.75 15.05 15.15 3.3M
2023-03-16 15.43 15.95 15.18 15.75 1.3M
2023-03-15 15.51 15.71 15.38 15.67 1.6M
2023-03-14 16.31 16.66 16.11 16.14 1.8M
2023-03-13 16.11 16.17 15.66 15.69 1.3M
2023-03-10 17.05 17.05 16.47 16.57 1.2M
2023-03-09 17.74 17.90 17.17 17.22 1.0M
2023-03-08 17.74 17.85 17.54 17.69 0.9M
2023-03-07 17.98 18.10 17.61 17.70 0.8M
2023-03-06 18.12 18.34 17.98 18.06 1.0M
2023-03-03 18.03 18.30 17.95 18.12 1.0M
2023-03-02 17.73 17.97 17.51 17.89 1.1M
2023-03-01 18.00 18.17 17.86 18.03 1.2M
2023-02-28 18.07 18.24 18.04 18.05 1.1M
2023-02-27 18.32 18.45 17.96 18.02 1.4M
2023-02-24 18.08 18.21 18.03 18.17 0.6M
2023-02-23 18.28 18.47 18.11 18.26 0.6M
2023-02-22 18.28 18.37 18.16 18.22 0.8M
2023-02-21 18.25 18.35 18.17 18.23 0.9M
2023-02-17 18.70 18.73 18.34 18.54 0.8M
2023-02-16 18.62 18.89 18.46 18.67 0.7M
2023-02-15 18.55 18.82 18.54 18.75 0.6M
2023-02-14 18.75 18.97 18.66 18.70 0.8M
2023-02-13 18.53 18.85 18.44 18.84 0.8M
2023-02-10 18.67 18.84 18.67 18.74 0.6M
2023-02-09 18.83 19.02 18.74 18.80 1.1M
2023-02-08 18.96 19.14 18.80 18.86 0.9M
2023-02-07 18.82 19.24 18.77 19.15 0.9M
2023-02-06 18.74 18.98 18.53 18.92 1.1M
2023-02-03 18.57 18.98 18.43 18.92 1.0M
2023-02-02 19.10 19.34 18.42 18.68 1.5M
2023-02-01 18.94 19.33 18.73 19.12 1.0M
2023-01-31 18.50 18.98 18.35 18.97 1.1M
2023-01-30 18.48 18.73 18.36 18.55 0.9M
2023-01-27 19.25 19.29 18.30 18.58 1.6M
2023-01-26 18.73 19.28 18.58 19.27 2.3M
2023-01-25 17.99 18.79 17.72 18.47 1.4M
2023-01-24 17.59 17.83 17.35 17.38 1.2M
2023-01-23 17.54 17.84 17.51 17.69 1.1M
2023-01-20 17.42 17.55 17.28 17.51 1.2M
2023-01-19 17.07 17.37 16.85 17.31 0.8M
2023-01-18 17.48 17.71 17.34 17.36 0.8M
2023-01-17 17.62 17.79 17.42 17.44 0.7M
2023-01-13 17.28 17.68 17.22 17.61 0.7M
2023-01-12 17.40 17.63 17.22 17.48 0.9M
2023-01-11 17.03 17.48 17.01 17.35 0.8M
2023-01-10 16.88 17.18 16.61 17.05 1.3M
2023-01-09 17.10 17.30 16.89 16.89 0.9M
2023-01-06 16.78 17.07 16.65 17.01 0.8M
2023-01-05 16.76 16.76 16.48 16.53 0.9M
2023-01-04 16.71 16.99 16.65 16.85 0.7M
2023-01-03 16.61 16.79 16.38 16.53 0.8M