NASDAQ, NAVI End of Day and Historical Stock Data [Navient Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, NAVI:

12 Aug 25 14:14

LAST: 12.97	CHANGE: 0.49	OPEN: 12.62	HIGH: 13.02	ASK: 12.84	VOLUME: 255.6K
LAST: 12.97	CHG(%): 3.93	PREV: 12.48	LOW: 12.62	BID: 11.13

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	12.62	13.02	12.62	12.97	255.6K
11 Aug 25	12.45	12.51	12.36	12.48	547.6K
08 Aug 25	12.51	12.61	12.34	12.41	579.6K
07 Aug 25	12.57	12.60	12.42	12.43	540.4K
06 Aug 25	12.49	12.64	12.38	12.45	870.2K
05 Aug 25	12.80	12.89	12.20	12.50	2.64M
04 Aug 25	12.80	12.95	12.62	12.71	1.03M
01 Aug 25	12.80	12.84	12.49	12.66	936K
31 Jul 25	12.62	13.13	12.52	12.94	1.26M
30 Jul 25	13.00	13.65	12.64	12.68	2.19M

COMPANY PROFILE

Name:
About:	NaviSite is an application management and internet solutions provider to middle market companies. We offer a range of Enterprise Resource Planning (?ERP?) application solutions, custom applications, managed infrastructure services, hosting services, co-location, content delivery and consulting to more than 1,400 customers helping them to achieve superior business results. Our goal is to be the leading provider for managed application services to the mid market. Our core competencies are to customize, implement and support outsourced ERP solutions. These packaged, third party applications include Oracle e-Business Suite, PeopleSoft Enterprise, Siebel, JD Edwards, Fusion, Lawson, Kronos and Microsoft Dynamics. By managing both the application and infrastructure we are able to address one the key challenges faced by mid-market IT organizations today ? that of increasing complexity, competitive pressures and declining or limited resources. ...
Sector:	Miscellaneous
Industry:	Business Services

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 22, 1999

Purchase Intraday History
for this symbol from Oct 22, 1999

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.50
PEG Ratio:	-1.80
EPS Ratio:	0.52
DivYield:	5.36
PtB:	0.58
PtS:	1.79
Shares:	101.15M
Market Cap:	1.312B
52wk range:	10.53 - 16.97

TECHNICALS

MA5:	12.55
MA20:	13.39
MA50:	13.84
MA200:	13.70
STO9:	27.82
RSI14:	31.88
WPR14:	-66.06
MTM14:	-0.72
ROC14:	-0.05
Week High:	13.02
Week Low:	12.34
Month High:	15.26
Month Low:	12.20
Volatility:	2.31