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 (%)
Jul 29, 2022
9.664
9.914
9.660
9.702
17,776,802
+0.03(+0.32%)
Jul 28, 2022
9.441
9.683
9.433
9.672
19,155,794
+0.22(+2.36%)
Jul 27, 2022
9.266
9.509
9.235
9.448
16,091,155
+0.21(+2.31%)
Jul 26, 2022
9.090
9.311
9.067
9.235
19,890,272
-0.11(-1.22%)
Jul 25, 2022
9.288
9.365
9.205
9.349
11,399,147
+0.09(+0.99%)
Jul 22, 2022
9.342
9.372
9.197
9.258
8,035,464
-0.05(-0.57%)
Jul 21, 2022
9.189
9.319
9.121
9.311
10,065,892
+0.08(+0.83%)
Jul 20, 2022
9.166
9.281
9.106
9.235
13,310,647
+0.09(+1.00%)
Jul 19, 2022
8.900
9.197
8.885
9.144
12,700,078
+0.30(+3.36%)
Jul 18, 2022
8.923
8.938
8.656
8.846
9,613,347
-0.06(-0.68%)
Jul 15, 2022
8.793
8.938
8.603
8.907
10,862,805
+0.20(+2.27%)
Jul 14, 2022
8.732
8.778
8.633
8.709
8,324,274
-0.13(-1.47%)
Jul 13, 2022
8.618
8.866
8.580
8.839
10,001,903
+0.14(+1.58%)
Jul 12, 2022
8.648
8.770
8.610
8.702
10,686,346
+0.06(+0.71%)
Jul 11, 2022
8.664
8.725
8.610
8.641
7,404,413
-0.06(-0.70%)
Jul 08, 2022
8.763
8.766
8.625
8.702
11,352,700
-0.05(-0.61%)
Jul 07, 2022
8.671
8.877
8.671
8.755
10,218,659
+0.10(+1.14%)
Jul 06, 2022
8.808
8.892
8.580
8.656
13,159,549
-0.19(-2.15%)
Jul 05, 2022
8.618
8.862
8.572
8.846
14,663,997
+0.10(+1.13%)
Jul 01, 2022
8.427
8.785
8.420
8.747
15,029,439
+0.31(+3.70%)
Jun 30, 2022
8.389
8.565
8.374
8.435
12,722,887
-0.06(-0.72%)
Jun 29, 2022
8.557
8.587
8.450
8.496
11,768,094
-0.10(-1.15%)
Jun 28, 2022
8.753
8.829
8.550
8.595
14,288,530
-0.13(-1.47%)
Jun 27, 2022
8.791
8.844
8.659
8.723
13,280,110
-0.02(-0.26%)
Jun 24, 2022
8.467
8.780
8.459
8.746
16,599,218
+0.32(+3.85%)
Jun 23, 2022
8.203
8.429
8.165
8.422
15,883,887
+0.25(+3.04%)
Jun 22, 2022
8.007
8.241
7.977
8.173
15,830,901
+0.09(+1.12%)
Jun 21, 2022
7.962
8.150
7.939
8.082
16,418,832
+0.23(+2.98%)
Jun 17, 2022
7.600
7.901
7.570
7.849
29,642,970
+0.29(+3.79%)
Jun 16, 2022
7.803
7.845
7.532
7.562
29,638,244
-0.48(-6.00%)
Jun 15, 2022
8.143
8.210
7.803
8.045
38,096,868
-0.06(-0.74%)
Jun 14, 2022
8.316
8.371
8.045
8.105
29,644,218
-0.20(-2.45%)
Jun 13, 2022
8.859
8.859
8.293
8.309
37,872,784
-0.70(-7.78%)
Jun 10, 2022
9.123
9.153
8.904
9.010
16,102,521
-0.18(-1.97%)
Jun 09, 2022
9.138
9.355
9.123
9.191
17,917,996
+0.15(+1.67%)
Jun 08, 2022
9.145
9.168
9.010
9.040
10,080,482
-0.13(-1.40%)
Jun 07, 2022
9.047
9.198
9.025
9.168
7,710,224
+0.09(+1.00%)
Jun 06, 2022
9.093
9.198
9.062
9.078
9,168,202
-0.02(-0.17%)
Jun 03, 2022
9.176
9.213
9.078
9.093
10,292,949
-0.10(-1.07%)
Jun 02, 2022
9.160
9.198
9.070
9.191
11,286,157
+0.02(+0.16%)
Jun 01, 2022
9.236
9.243
9.025
9.176
13,581,726
-0.05(-0.49%)
May 31, 2022
9.160
9.274
9.093
9.221
57,804,628
+0.02(+0.16%)
May 27, 2022
9.062
9.206
8.998
9.206
10,984,957
+0.17(+1.83%)
May 26, 2022
8.920
9.122
8.902
9.040
14,012,660
+0.17(+1.94%)
May 25, 2022
8.913
8.958
8.779
8.868
16,712,430
-0.03(-0.34%)
May 24, 2022
8.950
8.950
8.771
8.898
15,236,009
-0.06(-0.67%)
May 23, 2022
8.823
9.003
8.812
8.958
17,336,140
+0.18(+2.04%)
May 20, 2022
8.779
8.823
8.607
8.779
19,486,940
+0.03(+0.34%)
May 19, 2022
8.838
8.969
8.726
8.749
24,237,600
-0.13(-1.43%)
May 18, 2022
9.017
9.040
8.853
8.876
19,216,610
-0.16(-1.82%)
May 17, 2022
9.174
9.182
8.905
9.040
20,512,750
-0.13(-1.46%)
May 16, 2022
9.256
9.279
9.114
9.174
18,040,864
-0.07(-0.81%)
May 13, 2022
9.047
9.249
9.010
9.249
21,955,944
+0.21(+2.31%)
May 12, 2022
9.010
9.100
8.846
9.040
29,398,112
-0.02(-0.25%)
May 11, 2022
9.144
9.197
9.025
9.062
24,337,912
-0.07(-0.74%)
May 10, 2022
9.241
9.443
9.044
9.129
29,380,576
-0.02(-0.24%)
May 09, 2022
9.137
9.234
9.055
9.152
20,786,186
-0.11(-1.21%)
May 06, 2022
9.032
9.286
9.025
9.264
21,718,386
+0.20(+2.22%)
May 05, 2022
9.032
9.212
8.950
9.062
24,346,400
+0.01(+0.17%)
May 04, 2022
8.928
9.070
8.767
9.047
23,633,866
+0.10(+1.08%)
May 03, 2022
8.584
8.965
8.584
8.950
32,824,694
+0.59(+7.05%)
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
.