Stockscreener 앱 받기
11.87
3.13%
0.36
시간 외 거래:
11.87
Navient Corp 주식 (NAVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $12.18 | $11.55 | $0.621 | 1,166,363.0 | +3.13% |
| 2025-11-20 | $11.94 | $11.39 | $0.545 | 1,134,426.0 | -1.20% |
| 2025-11-19 | $11.71 | $11.38 | $0.33 | 703,910.0 | +1.66% |
| 2025-11-18 | $11.52 | $11.25 | $0.2699 | 917,189.0 | +1.06% |
| 2025-11-17 | $12.00 | $11.31 | $0.685 | 792,193.0 | -6.05% |
| 2025-11-14 | $12.14 | $11.90 | $0.24 | 875,612.0 | -1.07% |
| 2025-11-13 | $12.32 | $12.12 | $0.205 | 636,882.0 | -0.16% |
| 2025-11-12 | $12.23 | $11.76 | $0.47 | 657,090.0 | +3.74% |
| 2025-11-11 | $11.85 | $11.72 | $0.125 | 389,318.0 | +0.34% |
| 2025-11-10 | $11.78 | $11.60 | $0.18 | 343,453.0 | +0.17% |
| 2025-11-07 | $11.75 | $11.60 | $0.15 | 475,660.0 | +0.43% |
| 2025-11-06 | $11.91 | $11.65 | $0.265 | 690,571.0 | -1.85% |
| 2025-11-05 | $12.09 | $11.79 | $0.295 | 696,846.0 | -0.92% |
| 2025-11-04 | $12.18 | $11.87 | $0.31 | 664,362.0 | -1.64% |
| 2025-11-03 | $12.27 | $11.94 | $0.325 | 800,956.0 | -0.25% |
| 2025-10-31 | $12.26 | $11.81 | $0.45 | 1,134,302.0 | +2.00% |
| 2025-10-30 | $12.24 | $11.50 | $0.745 | 1,419,593.0 | +2.74% |
| 2025-10-29 | $12.63 | $11.47 | $1.16 | 1,956,653.0 | -9.81% |
| 2025-10-28 | $12.97 | $12.75 | $0.22 | 609,876.0 | +0.15% |
| 2025-10-27 | $13.09 | $12.84 | $0.25 | 401,479.0 | +0.78% |
| 2025-10-24 | $13.01 | $12.74 | $0.27 | 809,453.0 | +1.02% |
| 2025-10-23 | $12.76 | $12.57 | $0.191 | 436,903.0 | +0.55% |
Navient Corp 주식 (NAVI) 연도별 가격 이력
이 심층 분석에서는 Navient Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NAVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Navient Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Navient Corp 주식 (NAVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $12.32 | $11.25 | $1.07 | 12,111,194.0 | -2.94% |
| 2025-10 | $13.50 | $11.47 | $2.03 | 17,520,287.0 | -7.00% |
| 2025-09 | $13.87 | $12.66 | $1.21 | 18,642,743.0 | -4.08% |
| 2025-08 | $13.82 | $12.20 | $1.62 | 16,817,513.0 | +5.95% |
| 2025-07 | $16.07 | $12.52 | $3.55 | 23,347,342.0 | -8.23% |
| 2025-06 | $14.44 | $13.10 | $1.34 | 12,558,943.0 | +4.91% |
| 2025-05 | $14.15 | $12.35 | $1.80 | 13,238,779.0 | +8.56% |
| 2025-04 | $13.20 | $10.53 | $2.67 | 17,741,130.0 | -1.98% |
| 2025-03 | $14.43 | $12.51 | $1.92 | 15,384,708.0 | -11.74% |
| 2025-02 | $14.32 | $13.11 | $1.21 | 12,517,725.0 | +4.68% |
| 2025-01 | $14.82 | $12.73 | $2.09 | 16,752,059.0 | +2.86% |
Navient Corp 주식 (NAVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.67 | $12.78 | $2.89 | 17,757,917.0 | -16.69% |
| 2024-11 | $15.90 | $13.71 | $2.19 | 18,981,231.0 | +9.49% |
| 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% |
Navient Corp 주식 (NAVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.63%
자본화:
|
볼륨(24시간):