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 (%)
Dec 30, 2022
8.474
8.552
8.393
8.474
11,555,188
-0.11(-1.24%)
Dec 29, 2022
8.466
8.646
8.434
8.581
10,627,830
+0.16(+1.95%)
Dec 28, 2022
8.644
8.676
8.377
8.417
13,009,106
-0.23(-2.71%)
Dec 27, 2022
8.660
8.676
8.510
8.652
13,676,989
-0.02(-0.19%)
Dec 23, 2022
8.620
8.676
8.539
8.668
11,186,920
+0.05(+0.56%)
Dec 22, 2022
8.571
8.636
8.361
8.620
15,634,729
+0.06(+0.66%)
Dec 21, 2022
8.474
8.611
8.458
8.563
17,232,802
+0.20(+2.42%)
Dec 20, 2022
8.182
8.401
8.053
8.361
20,963,040
+0.12(+1.47%)
Dec 19, 2022
8.182
8.361
8.150
8.239
11,443,946
+0.03(+0.39%)
Dec 16, 2022
8.174
8.271
8.102
8.207
23,709,570
-0.08(-0.98%)
Dec 15, 2022
8.150
8.361
8.093
8.288
16,032,481
+0.08(+0.99%)
Dec 14, 2022
8.191
8.336
8.102
8.207
14,611,472
-0.02(-0.29%)
Dec 13, 2022
8.223
8.454
8.178
8.231
14,610,500
+0.21(+2.62%)
Dec 12, 2022
8.012
8.077
7.940
8.021
13,078,874
+0.01(+0.10%)
Dec 09, 2022
8.012
8.110
7.964
8.012
10,574,939
-0.02(-0.20%)
Dec 08, 2022
7.972
8.061
7.932
8.029
7,728,325
+0.07(+0.92%)
Dec 07, 2022
7.826
7.988
7.754
7.956
9,688,189
+0.11(+1.44%)
Dec 06, 2022
7.948
7.988
7.729
7.843
14,407,276
-0.11(-1.32%)
Dec 05, 2022
8.093
8.118
7.875
7.948
11,236,476
-0.15(-1.90%)
Dec 02, 2022
8.069
8.118
7.875
8.102
16,667,855
-0.05(-0.60%)
Dec 01, 2022
8.110
8.296
8.085
8.150
11,642,151
+0.06(+0.80%)
Nov 30, 2022
7.778
8.110
7.737
8.085
17,497,714
+0.23(+2.88%)
Nov 29, 2022
7.802
7.863
7.737
7.859
10,788,515
+0.06(+0.73%)
Nov 28, 2022
7.994
8.034
7.794
7.802
13,257,049
-0.21(-2.59%)
Nov 25, 2022
7.898
8.050
7.874
8.010
8,043,275
+0.14(+1.73%)
Nov 23, 2022
7.626
7.906
7.586
7.874
13,718,783
+0.28(+3.68%)
Nov 22, 2022
7.530
7.682
7.514
7.594
14,096,536
+0.08(+1.06%)
Nov 21, 2022
7.290
7.522
7.290
7.514
11,827,994
+0.22(+2.96%)
Nov 18, 2022
7.442
7.474
7.242
7.298
10,387,990
-0.07(-0.98%)
Nov 17, 2022
7.434
7.458
7.211
7.370
16,149,636
-0.19(-2.54%)
Nov 16, 2022
7.674
7.690
7.458
7.562
16,696,634
-0.10(-1.36%)
Nov 15, 2022
7.626
7.778
7.490
7.666
14,562,809
+0.18(+2.46%)
Nov 14, 2022
7.730
7.786
7.446
7.482
19,111,928
-0.22(-2.80%)
Nov 11, 2022
7.554
7.762
7.434
7.698
18,039,752
+0.14(+1.90%)
Nov 10, 2022
7.195
7.578
7.179
7.554
29,817,980
+0.66(+9.63%)
Nov 09, 2022
6.891
7.067
6.795
6.891
13,509,599
+0.05(+0.70%)
Nov 08, 2022
6.755
6.971
6.679
6.843
16,180,236
+0.10(+1.42%)
Nov 07, 2022
6.763
6.803
6.577
6.747
12,895,339
+0.07(+1.08%)
Nov 04, 2022
6.539
6.699
6.491
6.675
16,695,368
+0.24(+3.73%)
Nov 03, 2022
6.403
6.519
6.243
6.435
16,875,290
-0.09(-1.35%)
Nov 02, 2022
6.539
6.851
6.459
6.523
21,824,378
-0.05(-0.73%)
Nov 01, 2022
6.683
6.779
6.531
6.571
15,720,800
+0.00(+0.00%)
Oct 31, 2022
6.499
6.619
6.431
6.571
21,310,556
+0.03(+0.49%)
Oct 28, 2022
6.235
6.563
6.211
6.539
25,946,980
+0.33(+5.28%)
Oct 27, 2022
6.463
6.581
6.196
6.211
40,969,688
-0.02(-0.38%)
Oct 26, 2022
6.298
6.446
6.203
6.235
28,223,760
+0.01(+0.13%)
Oct 25, 2022
5.896
6.282
5.747
6.227
29,430,390
+0.23(+3.81%)
Oct 24, 2022
6.117
6.133
5.873
5.999
19,126,976
-0.09(-1.55%)
Oct 21, 2022
6.148
6.148
5.991
6.093
27,414,724
-0.07(-1.15%)
Oct 20, 2022
6.266
6.314
6.148
6.164
13,365,032
-0.06(-1.01%)
Oct 19, 2022
6.298
6.325
6.168
6.227
16,197,474
-0.14(-2.23%)
Oct 18, 2022
6.408
6.530
6.282
6.369
16,236,195
+0.10(+1.63%)
Oct 17, 2022
6.345
6.424
6.196
6.266
14,543,048
+0.06(+0.89%)
Oct 14, 2022
6.408
6.494
6.203
6.211
17,892,042
-0.12(-1.87%)
Oct 13, 2022
6.188
6.381
6.085
6.329
26,657,862
+0.03(+0.50%)
Oct 12, 2022
6.400
6.495
6.054
6.298
34,668,796
-0.13(-2.08%)
Oct 11, 2022
5.826
6.510
5.822
6.432
53,778,004
+0.63(+10.85%)
Oct 10, 2022
6.188
6.282
5.794
5.802
30,034,294
-0.39(-6.35%)
Oct 07, 2022
6.392
6.479
6.156
6.196
35,656,300
-0.26(-4.02%)
Oct 06, 2022
6.684
6.735
6.377
6.455
33,077,750
-0.24(-3.53%)
Oct 05, 2022
7.038
7.038
6.479
6.691
30,239,610
-0.48(-6.70%)
Oct 04, 2022
6.833
7.203
6.833
7.172
25,593,828
+0.46(+6.92%)
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
.