Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnc Investment Corp
(NQ:
AGNC
)
9.660
-0.070 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
9.401
9.781
9.360
9.591
27,446,302
+0.26(+2.84%)
Jan 30, 2023
9.525
9.542
9.302
9.327
17,231,348
-0.23(-2.42%)
Jan 27, 2023
9.427
9.599
9.411
9.558
14,142,780
+0.15(+1.57%)
Jan 26, 2023
9.337
9.419
9.292
9.411
13,537,627
+0.10(+1.05%)
Jan 25, 2023
9.378
9.395
9.264
9.313
13,898,067
-0.10(-1.04%)
Jan 24, 2023
9.452
9.493
9.395
9.411
9,287,257
-0.07(-0.69%)
Jan 23, 2023
9.460
9.501
9.362
9.476
17,131,524
+0.04(+0.43%)
Jan 20, 2023
9.296
9.460
9.239
9.435
14,511,020
+0.13(+1.41%)
Jan 19, 2023
9.264
9.321
9.194
9.305
10,657,382
+0.01(+0.09%)
Jan 18, 2023
9.231
9.370
9.215
9.296
13,390,466
+0.12(+1.34%)
Jan 17, 2023
9.255
9.325
9.165
9.174
17,483,492
-0.07(-0.80%)
Jan 13, 2023
9.174
9.296
9.133
9.247
12,493,832
+0.02(+0.18%)
Jan 12, 2023
9.198
9.321
9.165
9.231
11,890,858
+0.11(+1.26%)
Jan 11, 2023
9.026
9.202
9.030
9.116
11,709,348
+0.13(+1.46%)
Jan 10, 2023
8.891
9.010
8.863
8.985
11,075,586
+0.09(+1.01%)
Jan 09, 2023
8.920
9.056
8.846
8.895
14,633,277
+0.02(+0.18%)
Jan 06, 2023
8.764
8.904
8.683
8.879
11,557,769
+0.19(+2.17%)
Jan 05, 2023
8.650
8.748
8.552
8.691
9,014,080
-0.01(-0.09%)
Jan 04, 2023
8.650
8.752
8.625
8.699
12,400,687
+0.14(+1.63%)
Jan 03, 2023
8.543
8.756
8.486
8.560
14,621,128
+0.09(+1.06%)
Dec 30, 2022
8.470
8.548
8.388
8.470
11,561,519
-0.11(-1.24%)
Dec 29, 2022
8.462
8.642
8.429
8.576
10,633,652
+0.16(+1.95%)
Dec 28, 2022
8.639
8.671
8.372
8.413
13,016,235
-0.23(-2.71%)
Dec 27, 2022
8.655
8.671
8.506
8.647
13,684,484
-0.02(-0.19%)
Dec 23, 2022
8.615
8.671
8.534
8.663
11,193,051
+0.05(+0.56%)
Dec 22, 2022
8.566
8.631
8.356
8.615
15,643,297
+0.06(+0.66%)
Dec 21, 2022
8.469
8.607
8.453
8.558
17,242,244
+0.20(+2.42%)
Dec 20, 2022
8.178
8.396
8.049
8.356
20,974,528
+0.12(+1.47%)
Dec 19, 2022
8.178
8.356
8.146
8.235
11,450,217
+0.03(+0.39%)
Dec 16, 2022
8.170
8.267
8.097
8.202
23,722,562
-0.08(-0.98%)
Dec 15, 2022
8.146
8.356
8.089
8.283
16,041,266
+0.08(+0.99%)
Dec 14, 2022
8.186
8.332
8.097
8.202
14,619,479
-0.02(-0.29%)
Dec 13, 2022
8.218
8.449
8.174
8.227
14,618,507
+0.21(+2.62%)
Dec 12, 2022
8.008
8.073
7.935
8.016
13,086,041
+0.01(+0.10%)
Dec 09, 2022
8.008
8.105
7.960
8.008
10,580,734
-0.02(-0.20%)
Dec 08, 2022
7.968
8.057
7.927
8.024
7,732,560
+0.07(+0.92%)
Dec 07, 2022
7.822
7.984
7.749
7.951
9,693,498
+0.11(+1.44%)
Dec 06, 2022
7.943
7.984
7.725
7.838
14,415,172
-0.11(-1.32%)
Dec 05, 2022
8.089
8.113
7.871
7.943
11,242,634
-0.15(-1.90%)
Dec 02, 2022
8.065
8.113
7.871
8.097
16,676,989
-0.05(-0.60%)
Dec 01, 2022
8.105
8.291
8.081
8.146
11,648,531
+0.06(+0.80%)
Nov 30, 2022
7.774
8.105
7.733
8.081
17,507,304
+0.23(+2.88%)
Nov 29, 2022
7.798
7.858
7.733
7.854
10,794,427
+0.06(+0.73%)
Nov 28, 2022
7.990
8.030
7.790
7.798
13,264,311
-0.21(-2.59%)
Nov 25, 2022
7.894
8.045
7.870
8.006
8,047,682
+0.14(+1.73%)
Nov 23, 2022
7.622
7.902
7.582
7.870
13,726,299
+0.28(+3.68%)
Nov 22, 2022
7.526
7.678
7.510
7.590
14,104,259
+0.08(+1.06%)
Nov 21, 2022
7.286
7.518
7.286
7.510
11,834,473
+0.22(+2.96%)
Nov 18, 2022
7.438
7.470
7.239
7.294
10,393,681
-0.07(-0.98%)
Nov 17, 2022
7.430
7.454
7.207
7.366
16,158,483
-0.19(-2.54%)
Nov 16, 2022
7.670
7.686
7.454
7.558
16,705,780
-0.10(-1.36%)
Nov 15, 2022
7.622
7.774
7.486
7.662
14,570,787
+0.18(+2.46%)
Nov 14, 2022
7.726
7.782
7.442
7.478
19,122,398
-0.22(-2.80%)
Nov 11, 2022
7.550
7.758
7.430
7.694
18,049,634
+0.14(+1.90%)
Nov 10, 2022
7.191
7.574
7.175
7.550
29,834,314
+0.66(+9.63%)
Nov 09, 2022
6.887
7.063
6.791
6.887
13,517,000
+0.05(+0.70%)
Nov 08, 2022
6.751
6.967
6.675
6.839
16,189,100
+0.10(+1.42%)
Nov 07, 2022
6.759
6.799
6.573
6.743
12,902,403
+0.07(+1.08%)
Nov 04, 2022
6.535
6.695
6.487
6.671
16,704,514
+0.24(+3.73%)
Nov 03, 2022
6.400
6.515
6.240
6.432
16,884,534
-0.09(-1.35%)
Nov 02, 2022
6.535
6.847
6.456
6.519
21,836,334
-0.05(-0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.