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 (%)
Sep 30, 2020
8.984
9.042
8.926
8.946
11,639,123
-0.01(-0.07%)
Sep 29, 2020
9.119
9.126
8.914
8.952
10,001,484
-0.15(-1.63%)
Sep 28, 2020
9.017
9.183
9.011
9.100
10,411,755
+0.17(+1.93%)
Sep 25, 2020
8.864
8.960
8.807
8.928
10,797,849
+0.09(+1.01%)
Sep 24, 2020
8.890
9.024
8.628
8.839
18,008,968
-0.08(-0.86%)
Sep 23, 2020
9.107
9.189
8.909
8.915
10,516,950
-0.18(-2.03%)
Sep 22, 2020
9.126
9.183
9.075
9.100
8,570,716
-0.01(-0.14%)
Sep 21, 2020
9.151
9.253
9.049
9.113
11,463,749
-0.14(-1.52%)
Sep 18, 2020
9.291
9.371
9.228
9.253
14,494,669
-0.06(-0.62%)
Sep 17, 2020
9.247
9.368
9.209
9.311
7,652,553
-0.01(-0.07%)
Sep 16, 2020
9.279
9.393
9.240
9.317
7,429,837
+0.07(+0.76%)
Sep 15, 2020
9.317
9.342
9.202
9.247
9,216,674
-0.04(-0.48%)
Sep 14, 2020
9.081
9.336
9.043
9.291
11,837,224
+0.29(+3.26%)
Sep 11, 2020
9.068
9.081
8.864
8.998
10,930,511
-0.06(-0.70%)
Sep 10, 2020
9.100
9.145
9.024
9.062
10,850,892
+0.01(+0.07%)
Sep 09, 2020
9.068
9.158
8.998
9.055
8,620,611
+0.03(+0.28%)
Sep 08, 2020
8.839
9.196
8.769
9.030
25,585,534
+0.20(+2.31%)
Sep 04, 2020
8.851
8.953
8.673
8.826
10,849,597
+0.01(+0.14%)
Sep 03, 2020
8.960
8.985
8.762
8.813
13,568,336
-0.11(-1.22%)
Sep 02, 2020
8.953
8.979
8.851
8.922
18,668,516
-0.06(-0.64%)
Sep 01, 2020
8.992
9.055
8.947
8.979
8,996,418
-0.02(-0.21%)
Aug 31, 2020
9.011
9.081
8.922
8.998
8,534,881
-0.02(-0.21%)
Aug 28, 2020
8.960
9.049
8.912
9.017
5,935,610
+0.11(+1.22%)
Aug 27, 2020
8.890
9.010
8.884
8.909
9,850,019
+0.03(+0.28%)
Aug 26, 2020
8.959
8.978
8.871
8.884
7,403,215
-0.08(-0.85%)
Aug 25, 2020
9.010
9.048
8.852
8.959
8,514,219
-0.05(-0.56%)
Aug 24, 2020
8.877
9.086
8.827
9.010
10,323,075
+0.15(+1.71%)
Aug 21, 2020
8.801
8.884
8.776
8.858
8,604,585
+0.04(+0.50%)
Aug 20, 2020
8.789
8.871
8.738
8.814
10,575,507
+0.00(+0.00%)
Aug 19, 2020
8.770
8.877
8.706
8.814
9,975,768
+0.04(+0.43%)
Aug 18, 2020
8.744
8.839
8.719
8.776
10,316,836
+0.05(+0.58%)
Aug 17, 2020
8.751
8.795
8.694
8.725
10,115,752
-0.05(-0.58%)
Aug 14, 2020
8.694
8.792
8.631
8.776
8,552,392
+0.10(+1.17%)
Aug 13, 2020
8.631
8.801
8.618
8.675
9,852,812
+0.04(+0.51%)
Aug 12, 2020
8.763
8.801
8.580
8.631
9,144,449
-0.08(-0.87%)
Aug 11, 2020
8.852
8.871
8.688
8.706
12,636,125
-0.08(-0.86%)
Aug 10, 2020
8.631
8.839
8.631
8.782
10,667,855
+0.16(+1.91%)
Aug 07, 2020
8.586
8.650
8.561
8.618
7,957,876
+0.01(+0.07%)
Aug 06, 2020
8.650
8.713
8.586
8.612
6,022,812
-0.07(-0.80%)
Aug 05, 2020
8.624
8.725
8.580
8.681
8,225,650
+0.11(+1.25%)
Aug 04, 2020
8.706
8.706
8.523
8.574
9,896,221
-0.11(-1.31%)
Aug 03, 2020
8.447
8.725
8.441
8.688
11,713,520
+0.09(+1.03%)
Jul 31, 2020
8.612
8.650
8.510
8.599
24,331,814
-0.01(-0.15%)
Jul 30, 2020
8.631
8.688
8.542
8.612
9,773,916
-0.02(-0.22%)
Jul 29, 2020
8.606
8.687
8.587
8.631
14,556,731
+0.13(+1.47%)
Jul 28, 2020
8.656
8.681
8.499
8.505
19,924,930
-0.09(-1.02%)
Jul 27, 2020
8.493
8.631
8.455
8.593
13,318,576
+0.12(+1.41%)
Jul 24, 2020
8.543
8.574
8.443
8.474
9,420,852
+0.02(+0.22%)
Jul 23, 2020
8.524
8.656
8.443
8.455
9,683,995
-0.07(-0.81%)
Jul 22, 2020
8.455
8.612
8.455
8.524
9,448,000
+0.01(+0.15%)
Jul 21, 2020
8.499
8.555
8.405
8.512
8,309,369
+0.09(+1.12%)
Jul 20, 2020
8.355
8.474
8.355
8.418
10,107,872
+0.04(+0.45%)
Jul 17, 2020
8.411
8.472
8.331
8.380
10,539,445
-0.04(-0.45%)
Jul 16, 2020
8.399
8.512
8.323
8.418
11,320,094
+0.02(+0.22%)
Jul 15, 2020
8.217
8.405
8.167
8.399
20,421,594
+0.26(+3.24%)
Jul 14, 2020
7.960
8.161
7.872
8.135
10,495,341
+0.18(+2.29%)
Jul 13, 2020
7.966
8.023
7.885
7.954
17,630,680
-0.01(-0.16%)
Jul 10, 2020
7.954
7.991
7.800
7.966
20,225,306
+0.03(+0.32%)
Jul 09, 2020
8.135
8.142
7.910
7.941
16,483,286
-0.19(-2.39%)
Jul 08, 2020
8.035
8.148
8.004
8.135
6,842,987
+0.11(+1.33%)
Jul 07, 2020
8.079
8.135
8.016
8.029
7,319,384
-0.08(-0.93%)
Jul 06, 2020
8.048
8.129
8.004
8.104
8,386,330
+0.13(+1.69%)
Jul 02, 2020
8.148
8.189
7.954
7.969
8,190,574
-0.08(-1.05%)
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
.