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 (%)
Apr 30, 2024
8.743
8.791
8.696
8.715
9,450,873
-0.09(-0.97%)
Apr 29, 2024
8.810
8.881
8.791
8.800
10,805,839
+0.03(+0.33%)
Apr 26, 2024
8.715
8.828
8.697
8.772
13,991,262
+0.08(+0.97%)
Apr 25, 2024
8.744
8.762
8.612
8.687
20,066,630
-0.11(-1.28%)
Apr 24, 2024
8.762
8.814
8.682
8.800
12,413,659
-0.01(-0.11%)
Apr 23, 2024
8.556
8.819
8.461
8.809
19,652,918
+0.16(+1.85%)
Apr 22, 2024
8.631
8.687
8.593
8.650
13,345,963
+0.05(+0.55%)
Apr 19, 2024
8.527
8.650
8.518
8.603
10,822,119
+0.08(+0.99%)
Apr 18, 2024
8.499
8.574
8.471
8.518
13,583,403
+0.02(+0.22%)
Apr 17, 2024
8.480
8.565
8.461
8.499
8,070,743
+0.08(+0.89%)
Apr 16, 2024
8.565
8.593
8.386
8.424
14,792,165
-0.16(-1.86%)
Apr 15, 2024
8.762
8.805
8.499
8.584
14,372,628
-0.17(-1.93%)
Apr 12, 2024
8.791
8.847
8.753
8.753
10,477,258
-0.08(-0.85%)
Apr 11, 2024
8.838
8.913
8.682
8.828
15,135,959
+0.07(+0.75%)
Apr 10, 2024
9.026
9.073
8.744
8.762
23,818,574
-0.43(-4.70%)
Apr 09, 2024
9.138
9.195
9.101
9.195
8,124,724
+0.08(+0.82%)
Apr 08, 2024
9.138
9.138
9.044
9.120
8,540,207
+0.04(+0.41%)
Apr 05, 2024
9.044
9.120
9.026
9.082
6,439,965
+0.01(+0.10%)
Apr 04, 2024
9.167
9.228
9.073
9.073
6,771,670
-0.04(-0.41%)
Apr 03, 2024
9.073
9.110
9.035
9.110
10,058,269
-0.01(-0.10%)
Apr 02, 2024
9.138
9.228
9.120
9.120
8,421,191
-0.09(-1.02%)
Apr 01, 2024
9.298
9.298
9.167
9.214
7,953,371
-0.09(-1.01%)
Mar 28, 2024
9.195
9.298
9.195
9.308
10,889,772
+0.10(+1.12%)
Mar 27, 2024
9.101
9.214
9.074
9.204
7,730,486
+0.16(+1.77%)
Mar 26, 2024
9.184
9.186
9.044
9.044
11,138,200
-0.11(-1.22%)
Mar 25, 2024
9.119
9.174
9.091
9.156
9,639,559
+0.07(+0.82%)
Mar 22, 2024
9.156
9.212
9.072
9.082
10,968,390
-0.05(-0.51%)
Mar 21, 2024
9.082
9.165
9.044
9.128
10,305,777
+0.08(+0.92%)
Mar 20, 2024
8.905
9.100
8.877
9.044
16,635,124
+0.14(+1.56%)
Mar 19, 2024
8.896
8.956
8.859
8.905
9,330,834
-0.01(-0.10%)
Mar 18, 2024
8.970
8.979
8.891
8.914
10,412,630
-0.03(-0.31%)
Mar 15, 2024
8.896
9.026
8.868
8.942
17,973,792
+0.01(+0.10%)
Mar 14, 2024
9.128
9.156
8.905
8.933
9,185,495
-0.22(-2.43%)
Mar 13, 2024
9.156
9.188
9.109
9.156
9,292,322
+0.02(+0.20%)
Mar 12, 2024
9.147
9.147
9.072
9.137
7,457,414
+0.02(+0.20%)
Mar 11, 2024
9.054
9.212
9.026
9.119
13,658,952
+0.08(+0.93%)
Mar 08, 2024
9.035
9.119
8.979
9.035
10,606,692
+0.09(+1.04%)
Mar 07, 2024
8.961
9.017
8.933
8.942
8,296,004
+0.05(+0.52%)
Mar 06, 2024
8.896
8.942
8.868
8.896
10,450,776
+0.06(+0.74%)
Mar 05, 2024
8.803
8.896
8.784
8.831
10,311,040
+0.01(+0.11%)
Mar 04, 2024
8.896
8.914
8.803
8.822
11,308,986
-0.07(-0.84%)
Mar 01, 2024
8.849
8.914
8.798
8.896
11,176,580
+0.02(+0.21%)
Feb 29, 2024
8.803
8.905
8.747
8.877
16,450,937
+0.16(+1.81%)
Feb 28, 2024
8.729
8.784
8.701
8.719
11,479,690
-0.06(-0.63%)
Feb 27, 2024
8.793
8.835
8.711
8.775
14,313,201
+0.03(+0.31%)
Feb 26, 2024
8.738
8.793
8.702
8.748
10,446,074
+0.03(+0.32%)
Feb 23, 2024
8.674
8.784
8.642
8.720
10,388,231
+0.06(+0.63%)
Feb 22, 2024
8.693
8.784
8.656
8.665
10,688,817
-0.03(-0.32%)
Feb 21, 2024
8.693
8.729
8.628
8.693
6,687,344
-0.02(-0.21%)
Feb 20, 2024
8.674
8.738
8.638
8.711
11,571,770
+0.02(+0.21%)
Feb 16, 2024
8.647
8.793
8.591
8.693
10,476,603
-0.07(-0.84%)
Feb 15, 2024
8.546
8.830
8.528
8.766
16,278,830
+0.28(+3.35%)
Feb 14, 2024
8.509
8.564
8.436
8.482
12,660,093
+0.04(+0.43%)
Feb 13, 2024
8.555
8.571
8.390
8.445
19,797,356
-0.30(-3.46%)
Feb 12, 2024
8.674
8.803
8.619
8.748
13,725,335
+0.09(+1.06%)
Feb 09, 2024
8.619
8.683
8.564
8.656
11,044,521
+0.08(+0.96%)
Feb 08, 2024
8.528
8.638
8.482
8.573
12,682,682
+0.03(+0.32%)
Feb 07, 2024
8.702
8.720
8.482
8.546
14,407,360
-0.15(-1.69%)
Feb 06, 2024
8.610
8.729
8.573
8.693
9,020,721
+0.08(+0.96%)
Feb 05, 2024
8.647
8.656
8.454
8.610
17,875,460
-0.15(-1.68%)
Feb 02, 2024
8.683
8.812
8.628
8.757
14,886,661
-0.11(-1.24%)
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
.