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
)
10.49
-0.07 (-0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 31, 2024
9.952
9.982
9.859
9.893
17,833,178
-0.02(-0.20%)
Jul 30, 2024
9.903
9.942
9.864
9.913
13,255,111
+0.05(+0.50%)
Jul 29, 2024
9.874
9.962
9.845
9.864
15,045,646
+0.05(+0.50%)
Jul 26, 2024
9.737
9.840
9.674
9.815
23,403,064
+0.18(+1.82%)
Jul 25, 2024
9.737
9.825
9.639
9.639
22,717,978
-0.07(-0.70%)
Jul 24, 2024
10.05
10.10
9.688
9.708
27,105,158
-0.37(-3.68%)
Jul 23, 2024
9.835
10.10
9.825
10.08
23,339,898
+0.07(+0.68%)
Jul 22, 2024
10.04
10.10
9.972
10.01
18,701,088
+0.03(+0.29%)
Jul 19, 2024
10.01
10.08
9.913
9.981
12,040,010
-0.07(-0.68%)
Jul 18, 2024
10.12
10.24
9.991
10.05
15,111,639
-0.09(-0.87%)
Jul 17, 2024
10.24
10.32
10.13
10.14
15,168,892
-0.13(-1.24%)
Jul 16, 2024
10.17
10.28
10.15
10.26
19,126,768
+0.14(+1.35%)
Jul 15, 2024
10.21
10.25
10.08
10.13
19,917,054
-0.08(-0.77%)
Jul 12, 2024
9.913
10.28
9.913
10.21
29,888,044
+0.29(+2.96%)
Jul 11, 2024
9.766
9.923
9.757
9.913
21,564,838
+0.24(+2.53%)
Jul 10, 2024
9.552
9.669
9.547
9.669
14,330,877
+0.16(+1.64%)
Jul 09, 2024
9.454
9.561
9.395
9.512
10,725,912
+0.06(+0.62%)
Jul 08, 2024
9.552
9.561
9.454
9.454
7,958,471
-0.07(-0.72%)
Jul 05, 2024
9.444
9.522
9.425
9.522
6,147,361
+0.06(+0.62%)
Jul 03, 2024
9.425
9.503
9.410
9.464
6,565,713
+0.03(+0.31%)
Jul 02, 2024
9.268
9.444
9.259
9.434
13,525,515
+0.18(+1.90%)
Jul 01, 2024
9.337
9.356
9.141
9.259
17,801,556
-0.06(-0.63%)
Jun 28, 2024
9.366
9.386
9.278
9.317
11,974,824
+0.02(+0.21%)
Jun 27, 2024
9.363
9.363
9.259
9.298
14,360,140
-0.03(-0.31%)
Jun 26, 2024
9.404
9.404
9.288
9.327
13,460,347
-0.09(-0.92%)
Jun 25, 2024
9.510
9.510
9.384
9.413
11,924,204
-0.09(-0.91%)
Jun 24, 2024
9.413
9.539
9.409
9.500
11,961,288
+0.09(+0.92%)
Jun 21, 2024
9.442
9.452
9.375
9.413
16,015,732
-0.03(-0.31%)
Jun 20, 2024
9.394
9.481
9.394
9.442
12,095,961
+0.06(+0.62%)
Jun 18, 2024
9.375
9.413
9.331
9.384
11,550,514
+0.00(+0.00%)
Jun 17, 2024
9.423
9.481
9.375
9.384
10,810,417
-0.06(-0.61%)
Jun 14, 2024
9.452
9.529
9.413
9.442
15,560,658
-0.08(-0.81%)
Jun 13, 2024
9.384
9.548
9.375
9.519
12,895,490
+0.14(+1.44%)
Jun 12, 2024
9.384
9.519
9.327
9.384
17,014,154
+0.16(+1.78%)
Jun 11, 2024
9.307
9.336
9.185
9.220
10,671,906
-0.10(-1.04%)
Jun 10, 2024
9.298
9.370
9.278
9.317
9,065,996
+0.00(+0.00%)
Jun 07, 2024
9.288
9.355
9.249
9.317
8,092,201
-0.07(-0.72%)
Jun 06, 2024
9.433
9.471
9.365
9.384
13,666,666
-0.08(-0.82%)
Jun 05, 2024
9.404
9.471
9.336
9.462
8,309,046
+0.09(+0.93%)
Jun 04, 2024
9.336
9.404
9.298
9.375
8,427,478
+0.00(+0.00%)
Jun 03, 2024
9.269
9.384
9.240
9.375
11,319,236
+0.13(+1.36%)
May 31, 2024
9.153
9.259
9.143
9.249
10,321,083
+0.12(+1.27%)
May 30, 2024
9.096
9.153
9.048
9.134
13,230,939
+0.11(+1.27%)
May 29, 2024
9.086
9.086
8.972
9.019
15,714,727
-0.11(-1.25%)
May 28, 2024
9.248
9.267
9.119
9.134
11,188,778
-0.05(-0.52%)
May 24, 2024
9.172
9.200
9.134
9.181
9,310,022
+0.08(+0.84%)
May 23, 2024
9.334
9.343
9.086
9.105
12,769,949
-0.20(-2.15%)
May 22, 2024
9.410
9.410
9.296
9.305
8,980,671
-0.10(-1.11%)
May 21, 2024
9.343
9.419
9.335
9.410
7,427,626
+0.07(+0.71%)
May 20, 2024
9.429
9.448
9.343
9.343
8,825,097
-0.09(-0.91%)
May 17, 2024
9.419
9.438
9.381
9.429
6,570,351
+0.01(+0.10%)
May 16, 2024
9.400
9.457
9.357
9.419
10,527,866
+0.02(+0.20%)
May 15, 2024
9.381
9.419
9.343
9.400
13,829,200
+0.10(+1.13%)
May 14, 2024
9.267
9.310
9.257
9.296
12,541,047
+0.06(+0.62%)
May 13, 2024
9.257
9.286
9.219
9.238
7,541,628
+0.04(+0.41%)
May 10, 2024
9.181
9.215
9.162
9.200
11,911,450
+0.02(+0.21%)
May 09, 2024
9.086
9.191
9.067
9.181
9,018,803
+0.10(+1.15%)
May 08, 2024
9.019
9.115
9.000
9.077
8,211,309
+0.01(+0.11%)
May 07, 2024
9.172
9.324
9.057
9.067
10,171,181
-0.02(-0.21%)
May 06, 2024
8.991
9.086
8.991
9.086
9,464,692
+0.13(+1.49%)
May 03, 2024
8.953
9.038
8.910
8.953
13,110,699
+0.10(+1.08%)
May 02, 2024
8.877
8.905
8.819
8.857
9,828,599
+0.05(+0.54%)
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
.