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 (%)
Feb 28, 2023
9.099
9.141
9.041
9.091
13,294,806
-0.02(-0.18%)
Feb 27, 2023
9.283
9.308
9.091
9.108
11,242,503
-0.08(-0.82%)
Feb 24, 2023
9.266
9.307
9.117
9.183
14,142,451
-0.18(-1.94%)
Feb 23, 2023
9.340
9.406
9.241
9.365
7,004,421
+0.06(+0.62%)
Feb 22, 2023
9.208
9.353
9.199
9.307
8,799,063
+0.11(+1.17%)
Feb 21, 2023
9.365
9.386
9.133
9.199
15,574,050
-0.22(-2.37%)
Feb 17, 2023
9.481
9.497
9.357
9.423
7,765,081
-0.07(-0.70%)
Feb 16, 2023
9.398
9.580
9.348
9.489
7,986,618
-0.01(-0.09%)
Feb 15, 2023
9.390
9.514
9.307
9.497
10,375,689
+0.06(+0.61%)
Feb 14, 2023
9.448
9.505
9.299
9.439
11,359,774
-0.02(-0.26%)
Feb 13, 2023
9.390
9.489
9.369
9.464
16,314,724
+0.07(+0.79%)
Feb 10, 2023
9.464
9.514
9.307
9.390
19,294,026
-0.09(-0.96%)
Feb 09, 2023
9.812
9.894
9.423
9.481
20,629,878
-0.22(-2.30%)
Feb 08, 2023
9.704
9.721
9.563
9.704
10,834,944
-0.01(-0.09%)
Feb 07, 2023
9.539
9.729
9.460
9.712
13,340,617
+0.19(+2.00%)
Feb 06, 2023
9.754
9.754
9.481
9.522
18,025,984
-0.37(-3.76%)
Feb 03, 2023
9.919
9.961
9.853
9.894
12,766,512
-0.15(-1.48%)
Feb 02, 2023
9.985
10.13
9.985
10.04
16,086,072
+0.16(+1.59%)
Feb 01, 2023
9.572
9.977
9.563
9.886
20,065,162
+0.29(+3.02%)
Jan 31, 2023
9.406
9.787
9.365
9.597
27,431,276
+0.26(+2.84%)
Jan 30, 2023
9.530
9.547
9.307
9.332
17,221,914
-0.23(-2.42%)
Jan 27, 2023
9.432
9.604
9.416
9.563
14,135,036
+0.15(+1.57%)
Jan 26, 2023
9.342
9.424
9.297
9.416
13,530,214
+0.10(+1.05%)
Jan 25, 2023
9.383
9.400
9.269
9.318
13,890,494
-0.10(-1.04%)
Jan 24, 2023
9.457
9.498
9.400
9.416
9,282,171
-0.07(-0.69%)
Jan 23, 2023
9.465
9.506
9.367
9.482
17,122,142
+0.04(+0.43%)
Jan 20, 2023
9.301
9.465
9.244
9.441
14,503,074
+0.13(+1.41%)
Jan 19, 2023
9.269
9.326
9.199
9.310
10,651,584
+0.01(+0.09%)
Jan 18, 2023
9.236
9.375
9.220
9.301
13,383,134
+0.12(+1.34%)
Jan 17, 2023
9.261
9.330
9.170
9.179
17,473,918
-0.07(-0.80%)
Jan 13, 2023
9.179
9.301
9.138
9.252
12,486,990
+0.02(+0.18%)
Jan 12, 2023
9.203
9.326
9.170
9.236
11,884,347
+0.11(+1.26%)
Jan 11, 2023
9.031
9.207
9.035
9.121
11,702,937
+0.13(+1.46%)
Jan 10, 2023
8.896
9.015
8.868
8.990
11,069,522
+0.09(+1.01%)
Jan 09, 2023
8.925
9.061
8.851
8.900
14,625,264
+0.02(+0.18%)
Jan 06, 2023
8.769
8.908
8.687
8.884
11,551,440
+0.19(+2.17%)
Jan 05, 2023
8.655
8.753
8.556
8.696
9,009,144
-0.01(-0.09%)
Jan 04, 2023
8.655
8.757
8.630
8.704
12,393,897
+0.14(+1.63%)
Jan 03, 2023
8.548
8.761
8.491
8.565
14,613,122
+0.09(+1.06%)
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%)
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
.