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
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023
8.410
8.443
8.260
8.288
18,882,230
-0.12(-1.45%)
Nov 29, 2023
8.250
8.447
8.250
8.410
17,396,058
+0.22(+2.64%)
Nov 28, 2023
8.083
8.273
7.990
8.194
19,213,142
+0.11(+1.38%)
Nov 27, 2023
8.083
8.124
7.944
8.083
15,340,261
+0.01(+0.11%)
Nov 24, 2023
8.147
8.194
8.055
8.073
8,188,377
-0.07(-0.91%)
Nov 22, 2023
8.222
8.296
8.101
8.147
16,252,611
-0.03(-0.34%)
Nov 21, 2023
8.110
8.185
8.110
8.175
16,044,215
+0.05(+0.57%)
Nov 20, 2023
8.083
8.175
8.018
8.129
13,797,404
+0.06(+0.80%)
Nov 17, 2023
8.092
8.181
7.982
8.064
11,758,962
+0.02(+0.23%)
Nov 16, 2023
8.036
8.138
7.962
8.045
14,437,229
+0.01(+0.12%)
Nov 15, 2023
8.083
7.953
8.036
15,940,469
+0.00(+0.00%)
Nov 14, 2023
8.073
8.185
8.008
8.036
21,009,324
+0.21(+2.73%)
Nov 13, 2023
7.693
7.828
7.647
7.823
10,114,642
+0.04(+0.48%)
Nov 10, 2023
7.740
7.804
7.647
7.786
13,499,520
+0.12(+1.57%)
Nov 09, 2023
7.944
8.018
7.619
7.665
17,128,390
-0.22(-2.82%)
Nov 08, 2023
7.851
7.906
7.754
7.888
14,275,133
+0.05(+0.59%)
Nov 07, 2023
7.712
7.860
7.619
7.842
16,224,339
+0.11(+1.44%)
Nov 06, 2023
7.740
7.772
7.604
7.730
19,054,586
-0.01(-0.12%)
Nov 03, 2023
7.786
7.953
7.693
7.740
24,354,504
+0.18(+2.33%)
Nov 02, 2023
7.322
7.591
7.276
7.564
28,920,846
+0.37(+5.15%)
Nov 01, 2023
6.813
7.230
6.793
7.193
26,675,536
+0.35(+5.15%)
Oct 31, 2023
6.590
6.924
6.562
6.841
24,578,608
+0.41(+6.34%)
Oct 30, 2023
6.442
6.530
6.312
6.433
18,654,026
+0.06(+0.87%)
Oct 27, 2023
6.541
6.587
6.377
6.377
24,175,956
-0.12(-1.82%)
Oct 26, 2023
6.377
6.659
6.376
6.495
33,705,720
+0.14(+2.15%)
Oct 25, 2023
6.778
6.814
6.359
6.359
66,569,024
-0.51(-7.43%)
Oct 24, 2023
6.696
7.042
6.687
6.869
47,703,384
-0.52(-7.03%)
Oct 23, 2023
7.388
7.443
7.224
7.388
18,611,760
-0.08(-1.10%)
Oct 20, 2023
7.516
7.616
7.470
7.470
16,710,773
-0.05(-0.73%)
Oct 19, 2023
7.816
7.821
7.470
7.525
36,310,284
-0.29(-3.73%)
Oct 18, 2023
7.999
8.008
7.807
7.816
18,922,058
-0.25(-3.05%)
Oct 17, 2023
8.044
8.122
7.990
8.062
17,681,012
-0.05(-0.67%)
Oct 16, 2023
8.044
8.133
7.908
8.117
12,356,442
+0.12(+1.48%)
Oct 13, 2023
8.154
8.190
7.990
7.999
17,793,608
-0.14(-1.68%)
Oct 12, 2023
8.327
8.345
8.044
8.135
12,991,304
-0.22(-2.62%)
Oct 11, 2023
8.354
8.390
8.263
8.354
10,349,994
+0.05(+0.55%)
Oct 10, 2023
8.263
8.381
8.245
8.308
11,310,393
+0.03(+0.33%)
Oct 09, 2023
8.108
8.327
8.103
8.281
10,439,783
+0.15(+1.79%)
Oct 06, 2023
8.072
8.254
8.035
8.135
9,436,327
-0.06(-0.78%)
Oct 05, 2023
8.008
8.235
7.935
8.199
14,153,213
+0.19(+2.39%)
Oct 04, 2023
8.172
8.172
7.798
8.008
21,055,198
-0.12(-1.46%)
Oct 03, 2023
8.217
8.254
8.017
8.126
22,160,544
-0.17(-2.09%)
Oct 02, 2023
8.609
8.609
8.263
8.299
15,235,848
-0.30(-3.50%)
Sep 29, 2023
8.609
8.737
8.585
8.600
13,062,031
+0.04(+0.43%)
Sep 28, 2023
8.436
8.618
8.336
8.563
12,490,073
+0.13(+1.51%)
Sep 27, 2023
8.535
8.571
8.346
8.436
20,317,410
-0.06(-0.74%)
Sep 26, 2023
8.670
8.679
8.481
8.499
21,488,248
-0.20(-2.28%)
Sep 25, 2023
8.787
8.805
8.679
8.697
15,960,707
-0.13(-1.43%)
Sep 22, 2023
8.832
8.895
8.778
8.823
13,436,113
+0.03(+0.31%)
Sep 21, 2023
9.012
9.039
8.796
8.796
14,938,667
-0.30(-3.26%)
Sep 20, 2023
9.137
9.227
9.092
9.092
9,529,654
-0.01(-0.10%)
Sep 19, 2023
9.137
9.254
9.074
9.101
9,935,479
-0.04(-0.49%)
Sep 18, 2023
9.146
9.232
9.119
9.146
21,604,990
+0.09(+0.99%)
Sep 15, 2023
9.056
9.074
9.012
9.056
15,817,588
-0.02(-0.20%)
Sep 14, 2023
8.967
9.101
8.967
9.074
18,220,058
+0.14(+1.61%)
Sep 13, 2023
8.850
8.949
8.760
8.931
11,063,681
+0.14(+1.64%)
Sep 12, 2023
8.859
8.949
8.778
8.787
12,224,481
-0.05(-0.61%)
Sep 11, 2023
8.742
8.850
8.724
8.841
8,326,323
+0.13(+1.44%)
Sep 08, 2023
8.688
8.760
8.679
8.715
8,754,345
+0.05(+0.62%)
Sep 07, 2023
8.661
8.721
8.611
8.661
9,286,219
-0.04(-0.52%)
Sep 06, 2023
8.787
8.796
8.661
8.706
9,139,976
-0.07(-0.82%)
Sep 05, 2023
8.949
8.949
8.769
8.778
11,968,339
-0.18(-2.01%)
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
.