ストックスクリーナーアプリを入手
15.32
0.46%
0.07
Navient Corp (NAVI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.46 | $15.23 | $0.23 | 1,093,175.0 | +0.46% |
| 2024-11-26 | $15.48 | $15.13 | $0.35 | 858,628.0 | -2.06% |
| 2024-11-25 | $15.89 | $15.54 | $0.355 | 1,240,013.0 | +1.30% |
| 2024-11-22 | $15.48 | $14.95 | $0.53 | 1,390,497.0 | +2.95% |
| 2024-11-21 | $15.12 | $14.72 | $0.40 | 2,095,620.0 | +1.01% |
| 2024-11-20 | $15.03 | $14.75 | $0.275 | 537,825.0 | -0.20% |
| 2024-11-19 | $14.89 | $14.52 | $0.375 | 590,616.0 | +0.20% |
| 2024-11-18 | $15.28 | $14.75 | $0.53 | 633,898.0 | -2.38% |
| 2024-11-15 | $15.36 | $14.95 | $0.405 | 777,660.0 | -0.33% |
| 2024-11-14 | $15.35 | $15.07 | $0.28 | 547,010.0 | -0.46% |
| 2024-11-13 | $15.68 | $15.25 | $0.43 | 747,866.0 | -1.55% |
| 2024-11-12 | $15.53 | $15.18 | $0.35 | 746,629.0 | +0.78% |
| 2024-11-11 | $15.63 | $15.20 | $0.43 | 695,002.0 | +1.99% |
| 2024-11-08 | $15.27 | $15.06 | $0.21 | 613,460.0 | -1.11% |
| 2024-11-07 | $15.74 | $15.23 | $0.51 | 783,278.0 | -3.05% |
| 2024-11-06 | $15.90 | $14.99 | $0.91 | 2,109,752.0 | +10.62% |
| 2024-11-05 | $14.29 | $14.04 | $0.25 | 499,354.0 | +0.14% |
| 2024-11-04 | $14.23 | $13.71 | $0.52 | 1,057,378.0 | +1.50% |
| 2024-11-01 | $14.43 | $13.96 | $0.47 | 680,117.0 | -1.69% |
| 2024-10-31 | $15.21 | $14.21 | $1.00 | 1,008,499.0 | -6.32% |
| 2024-10-30 | $16.15 | $15.16 | $0.99 | 1,024,093.0 | +0.33% |
| 2024-10-29 | $15.39 | $15.03 | $0.36 | 507,994.0 | -2.13% |
Navient Corp (NAVI) 株の年ごとの株価履歴
この詳細な分析では、Navient Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNAVI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Navient Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNavient Corp (NAVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $15.90 | $13.71 | $2.19 | 18,790,953.0 | +7.66% |
| 2024-10 | $16.15 | $14.21 | $1.94 | 10,872,683.0 | -8.72% |
| 2024-09 | $16.76 | $14.36 | $2.40 | 13,229,339.0 | -7.91% |
| 2024-08 | $16.96 | $14.13 | $2.83 | 13,006,367.0 | +3.17% |
| 2024-07 | $16.74 | $13.96 | $2.78 | 16,266,683.0 | +12.71% |
| 2024-06 | $15.29 | $13.96 | $1.33 | 13,549,090.0 | -3.38% |
| 2024-05 | $16.18 | $14.55 | $1.63 | 18,423,422.0 | +0.33% |
| 2024-04 | $17.56 | $15.00 | $2.56 | 19,168,718.0 | -13.68% |
| 2024-03 | $17.55 | $16.04 | $1.52 | 15,045,600.0 | +7.01% |
| 2024-02 | $17.20 | $15.49 | $1.71 | 19,303,554.0 | -5.57% |
| 2024-01 | $18.74 | $16.55 | $2.19 | 22,068,389.0 | -7.52% |
2023年のNavient Corp (NAVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.68 | $17.01 | $2.67 | 17,001,151.0 | +8.70% |
| 2023-11 | $17.55 | $15.67 | $1.88 | 14,359,981.0 | +7.67% |
| 2023-10 | $18.08 | $14.10 | $3.98 | 19,954,786.0 | -7.61% |
| 2023-09 | $18.20 | $16.57 | $1.63 | 21,688,126.0 | -2.44% |
| 2023-08 | $18.98 | $17.20 | $1.78 | 18,469,934.0 | -7.30% |
| 2023-07 | $19.69 | $17.89 | $1.80 | 18,861,172.0 | +2.48% |
| 2023-06 | $19.40 | $15.16 | $4.24 | 49,185,627.0 | +22.64% |
| 2023-05 | $16.67 | $14.42 | $2.25 | 22,937,387.0 | -8.40% |
| 2023-04 | $16.77 | $15.65 | $1.12 | 14,738,250.0 | +3.44% |
| 2023-03 | $18.34 | $14.75 | $3.59 | 25,469,523.0 | -11.41% |
| 2023-02 | $19.34 | $17.95 | $1.39 | 17,158,711.0 | -4.85% |
| 2023-01 | $19.29 | $16.38 | $2.91 | 21,077,573.0 | +15.32% |
2022年のNavient Corp (NAVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $17.43 | $16.04 | $1.39 | 20,543,803.0 | -0.72% |
| 2022-11 | $16.61 | $14.21 | $2.40 | 19,419,657.0 | +9.45% |
| 2022-10 | $16.25 | $14.23 | $2.02 | 27,271,039.0 | +3.06% |
| 2022-09 | $15.28 | $12.88 | $2.40 | 55,803,488.0 | -4.55% |
| 2022-08 | $17.31 | $14.78 | $2.53 | 25,896,626.0 | -6.56% |
| 2022-07 | $17.06 | $13.87 | $3.19 | 20,116,243.0 | +17.73% |
| 2022-06 | $16.09 | $12.45 | $3.64 | 35,449,032.0 | -12.56% |
| 2022-05 | $17.21 | $14.43 | $2.78 | 31,636,871.0 | +0.69% |
| 2022-04 | $17.75 | $15.82 | $1.93 | 35,906,226.0 | -6.75% |
| 2022-03 | $18.08 | $15.75 | $2.33 | 71,486,128.0 | -3.24% |
| 2022-02 | $19.39 | $16.46 | $2.92 | 37,693,974.0 | +1.03% |
| 2022-01 | $22.59 | $16.04 | $6.55 | 49,122,148.0 | -17.86% |
0.10%
0.18%
大文字化:
|
ボリューム (24 時間):