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 (%)
Nov 30, 2018
9.245
9.295
9.183
9.229
30,662,210
-0.02(-0.17%)
Nov 29, 2018
9.151
9.282
9.125
9.245
13,922,609
+0.08(+0.85%)
Nov 28, 2018
9.059
9.172
9.043
9.167
12,898,584
+0.11(+1.25%)
Nov 27, 2018
9.022
9.095
9.012
9.053
13,165,194
+0.00(+0.00%)
Nov 26, 2018
8.997
9.074
8.950
9.053
17,219,922
+0.07(+0.75%)
Nov 23, 2018
9.038
9.059
8.971
8.986
12,071,375
-0.05(-0.51%)
Nov 21, 2018
9.033
9.033
9.033
0
+0.03(+0.29%)
Nov 20, 2018
9.017
9.084
8.997
9.007
21,745,114
-0.05(-0.51%)
Nov 19, 2018
9.089
9.146
9.038
9.053
22,039,296
-0.04(-0.45%)
Nov 16, 2018
8.945
9.141
8.935
9.095
32,393,954
+0.13(+1.44%)
Nov 15, 2018
8.924
9.002
8.909
8.966
87,658,976
-0.21(-2.31%)
Nov 14, 2018
9.239
9.265
9.157
9.177
8,425,989
-0.05(-0.56%)
Nov 13, 2018
9.188
9.239
9.167
9.229
6,936,272
+0.06(+0.68%)
Nov 12, 2018
9.286
9.296
9.157
9.167
11,633,394
-0.17(-1.77%)
Nov 09, 2018
9.198
9.342
9.188
9.332
14,026,215
+0.11(+1.18%)
Nov 08, 2018
9.260
9.265
9.193
9.224
12,485,003
-0.04(-0.39%)
Nov 07, 2018
9.224
9.286
9.162
9.260
11,669,957
+0.08(+0.84%)
Nov 06, 2018
9.074
9.203
9.038
9.182
13,777,072
+0.11(+1.25%)
Nov 05, 2018
9.131
9.162
9.059
9.069
9,450,137
-0.05(-0.57%)
Nov 02, 2018
9.198
9.234
9.110
9.120
12,920,926
-0.09(-0.95%)
Nov 01, 2018
9.208
9.219
9.120
9.208
11,053,532
+0.00(+0.00%)
Oct 31, 2018
9.219
9.260
9.172
9.208
11,874,380
+0.00(+0.00%)
Oct 30, 2018
9.224
9.280
9.151
9.208
10,599,999
-0.02(-0.22%)
Oct 29, 2018
9.224
9.290
9.193
9.229
12,256,005
+0.04(+0.44%)
Oct 26, 2018
9.188
9.234
9.106
9.188
14,374,063
-0.04(-0.44%)
Oct 25, 2018
9.193
9.249
9.101
9.229
13,058,331
+0.11(+1.23%)
Oct 24, 2018
9.009
9.229
8.984
9.116
18,879,840
+0.13(+1.42%)
Oct 23, 2018
8.994
9.037
8.978
8.989
14,313,502
-0.05(-0.51%)
Oct 22, 2018
9.137
9.162
9.035
9.035
9,331,229
-0.07(-0.79%)
Oct 19, 2018
9.132
9.157
9.073
9.106
7,670,681
-0.04(-0.45%)
Oct 18, 2018
9.178
9.198
9.122
9.147
7,371,219
-0.04(-0.39%)
Oct 17, 2018
9.208
9.249
9.152
9.183
5,157,058
-0.02(-0.17%)
Oct 16, 2018
9.116
9.219
9.076
9.198
7,320,923
+0.09(+1.01%)
Oct 15, 2018
9.070
9.173
9.060
9.106
7,195,575
+0.03(+0.34%)
Oct 12, 2018
9.198
9.219
9.050
9.076
13,419,680
-0.02(-0.22%)
Oct 11, 2018
9.214
9.254
9.086
9.096
13,560,577
-0.13(-1.44%)
Oct 10, 2018
9.300
9.377
9.224
9.229
8,089,261
-0.10(-1.04%)
Oct 09, 2018
9.321
9.351
9.265
9.326
8,475,063
-0.01(-0.11%)
Oct 08, 2018
9.249
9.351
9.239
9.336
7,846,207
+0.08(+0.88%)
Oct 05, 2018
9.346
9.372
9.244
9.254
10,429,136
-0.09(-0.93%)
Oct 04, 2018
9.408
9.423
9.311
9.341
11,155,132
-0.09(-0.98%)
Oct 03, 2018
9.520
9.587
9.413
9.433
14,262,478
-0.09(-0.97%)
Oct 02, 2018
9.510
9.576
9.495
9.525
7,077,417
+0.02(+0.16%)
Oct 01, 2018
9.505
9.546
9.443
9.510
7,360,127
-0.01(-0.11%)
Sep 28, 2018
9.505
9.530
9.456
9.520
13,863,310
+0.03(+0.27%)
Sep 27, 2018
9.510
9.546
9.474
9.495
7,978,439
+0.03(+0.27%)
Sep 26, 2018
9.535
9.535
9.469
9.469
11,284,579
-0.05(-0.48%)
Sep 25, 2018
9.530
9.555
9.464
9.515
9,170,046
+0.02(+0.16%)
Sep 24, 2018
9.565
9.570
9.489
9.499
10,190,852
-0.07(-0.69%)
Sep 21, 2018
9.520
9.580
9.504
9.565
14,652,809
+0.07(+0.69%)
Sep 20, 2018
9.504
9.515
9.454
9.499
8,978,342
+0.03(+0.32%)
Sep 19, 2018
9.504
9.525
9.454
9.469
12,623,971
-0.03(-0.32%)
Sep 18, 2018
9.525
9.555
9.459
9.499
14,398,836
-0.06(-0.58%)
Sep 17, 2018
9.560
9.565
9.499
9.555
7,249,205
-0.01(-0.05%)
Sep 14, 2018
9.590
9.606
9.532
9.560
6,250,023
-0.03(-0.32%)
Sep 13, 2018
9.580
9.601
9.545
9.590
8,044,415
+0.06(+0.58%)
Sep 12, 2018
9.641
9.646
9.454
9.535
22,318,632
-0.14(-1.41%)
Sep 11, 2018
9.712
9.712
9.666
9.671
6,811,496
-0.04(-0.42%)
Sep 10, 2018
9.702
9.727
9.666
9.712
4,836,920
+0.04(+0.42%)
Sep 07, 2018
9.712
9.722
9.656
9.671
6,864,731
-0.04(-0.36%)
Sep 06, 2018
9.687
9.747
9.682
9.707
7,936,269
+0.03(+0.31%)
Sep 05, 2018
9.656
9.692
9.641
9.677
6,815,770
+0.04(+0.42%)
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
.