Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agnc Investment Corp (NQ: AGNC )

9.130 +0.070 (+0.77%)

Streaming Delayed Price Updated: 10:26 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	9.040	9.120	9.010	9.060	12,770,660	+0.02(+0.22%)
Apr 17, 2024	9.020	9.110	9.000	9.040	7,587,842	+0.08(+0.89%)
Apr 16, 2024	9.110	9.140	8.920	8.960	13,907,098	-0.17(-1.86%)
Apr 15, 2024	9.320	9.365	9.040	9.130	13,512,663	-0.18(-1.93%)
Apr 12, 2024	9.350	9.410	9.310	9.310	9,850,367	-0.08(-0.85%)
Apr 11, 2024	9.400	9.480	9.235	9.390	14,230,321	+0.07(+0.75%)
Apr 10, 2024	9.600	9.650	9.300	9.320	22,393,424	-0.46(-4.70%)
Apr 09, 2024	9.720	9.780	9.680	9.780	7,638,593	+0.08(+0.82%)
Apr 08, 2024	9.720	9.720	9.620	9.700	8,029,216	+0.04(+0.41%)
Apr 05, 2024	9.620	9.700	9.600	9.660	6,054,639	+0.01(+0.10%)
Apr 04, 2024	9.750	9.815	9.650	9.650	6,366,497	-0.04(-0.41%)
Apr 03, 2024	9.650	9.690	9.610	9.690	9,456,447	-0.01(-0.10%)
Apr 02, 2024	9.720	9.815	9.700	9.700	7,917,321	-0.10(-1.02%)
Apr 01, 2024	9.890	9.890	9.750	9.800	7,477,493	-0.10(-1.01%)
Mar 28, 2024	9.780	9.890	9.780	9.900	10,238,199	+0.11(+1.12%)
Mar 27, 2024	9.680	9.800	9.652	9.790	7,267,944	+0.05(+0.51%)
Mar 26, 2024	9.890	9.893	9.740	9.740	10,342,746	-0.12(-1.22%)
Mar 25, 2024	9.820	9.880	9.790	9.860	8,951,133	+0.08(+0.82%)
Mar 22, 2024	9.860	9.920	9.770	9.780	10,185,063	-0.05(-0.51%)
Mar 21, 2024	9.780	9.870	9.740	9.830	9,569,772	+0.09(+0.92%)
Mar 20, 2024	9.590	9.800	9.560	9.740	15,447,098	+0.15(+1.56%)
Mar 19, 2024	9.580	9.645	9.540	9.590	8,664,456	-0.01(-0.10%)
Mar 18, 2024	9.660	9.670	9.575	9.600	9,668,994	-0.03(-0.31%)
Mar 15, 2024	9.580	9.720	9.550	9.630	16,690,162	+0.01(+0.10%)
Mar 14, 2024	9.830	9.860	9.590	9.620	8,529,497	-0.24(-2.43%)
Mar 13, 2024	9.860	9.895	9.810	9.860	8,628,695	+0.02(+0.20%)
Mar 12, 2024	9.850	9.850	9.770	9.840	6,924,830	+0.02(+0.20%)
Mar 11, 2024	9.750	9.920	9.720	9.820	12,683,474	+0.09(+0.92%)
Mar 08, 2024	9.730	9.820	9.670	9.730	9,849,197	+0.10(+1.04%)
Mar 07, 2024	9.650	9.710	9.620	9.630	7,703,531	+0.05(+0.52%)
Mar 06, 2024	9.580	9.630	9.550	9.580	9,704,416	+0.07(+0.74%)
Mar 05, 2024	9.480	9.580	9.460	9.510	9,574,659	+0.01(+0.11%)
Mar 04, 2024	9.580	9.600	9.480	9.500	10,501,335	-0.08(-0.84%)
Mar 01, 2024	9.530	9.600	9.475	9.580	10,378,385	+0.02(+0.21%)
Feb 29, 2024	9.480	9.590	9.420	9.560	15,276,065	+0.17(+1.81%)
Feb 28, 2024	9.400	9.460	9.370	9.390	10,659,848	-0.06(-0.63%)
Feb 27, 2024	9.470	9.514	9.381	9.450	13,291,000	+0.03(+0.31%)
Feb 26, 2024	9.411	9.470	9.371	9.420	9,700,050	+0.03(+0.32%)
Feb 23, 2024	9.341	9.460	9.307	9.391	9,646,338	+0.06(+0.63%)
Feb 22, 2024	9.361	9.460	9.322	9.332	9,925,457	-0.03(-0.32%)
Feb 21, 2024	9.361	9.401	9.292	9.361	6,209,756	-0.02(-0.21%)
Feb 20, 2024	9.341	9.411	9.302	9.381	10,745,352	+0.02(+0.21%)
Feb 16, 2024	9.312	9.470	9.252	9.361	9,728,398	-0.08(-0.84%)
Feb 15, 2024	9.203	9.509	9.183	9.440	15,116,250	+0.31(+3.35%)
Feb 14, 2024	9.164	9.223	9.085	9.134	11,755,951	+0.04(+0.43%)
Feb 13, 2024	9.213	9.230	9.035	9.095	18,383,494	-0.33(-3.46%)
Feb 12, 2024	9.341	9.480	9.282	9.420	12,745,117	+0.10(+1.06%)
Feb 09, 2024	9.282	9.351	9.223	9.322	10,255,758	+0.09(+0.96%)
Feb 08, 2024	9.183	9.302	9.134	9.233	11,776,927	+0.03(+0.32%)
Feb 07, 2024	9.371	9.391	9.134	9.203	13,378,434	-0.16(-1.69%)
Feb 06, 2024	9.272	9.401	9.233	9.361	8,376,490	+0.09(+0.96%)
Feb 05, 2024	9.312	9.322	9.104	9.272	16,598,853	-0.16(-1.68%)
Feb 02, 2024	9.351	9.489	9.292	9.430	13,823,505	-0.12(-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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices