Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	9.490	9.600	9.480	9.590	9,953,795	+0.12(+1.27%)
May 30, 2024	9.431	9.490	9.381	9.470	12,761,039	+0.12(+1.27%)
May 29, 2024	9.421	9.421	9.302	9.351	15,156,615	-0.12(-1.25%)
May 28, 2024	9.588	9.608	9.455	9.470	10,791,406	-0.05(-0.52%)
May 24, 2024	9.509	9.539	9.470	9.519	8,979,375	+0.08(+0.84%)
May 23, 2024	9.677	9.687	9.421	9.440	12,316,422	-0.21(-2.15%)
May 22, 2024	9.756	9.756	9.638	9.648	8,661,720	-0.11(-1.11%)
May 21, 2024	9.687	9.766	9.678	9.756	7,163,832	+0.07(+0.71%)
May 20, 2024	9.776	9.796	9.687	9.687	8,511,672	-0.09(-0.91%)
May 17, 2024	9.766	9.786	9.727	9.776	6,337,004	+0.01(+0.10%)
May 16, 2024	9.746	9.806	9.702	9.766	10,153,967	+0.02(+0.20%)
May 15, 2024	9.727	9.766	9.687	9.746	13,338,054	+0.11(+1.13%)
May 14, 2024	9.608	9.653	9.598	9.638	12,095,649	+0.06(+0.62%)
May 13, 2024	9.598	9.628	9.559	9.579	7,273,786	+0.04(+0.41%)
May 10, 2024	9.519	9.554	9.500	9.539	11,488,413	+0.02(+0.21%)
May 09, 2024	9.421	9.529	9.401	9.519	8,698,499	+0.11(+1.15%)
May 08, 2024	9.351	9.450	9.332	9.411	7,919,683	+0.01(+0.10%)
May 07, 2024	9.509	9.668	9.391	9.401	9,809,949	-0.02(-0.21%)
May 06, 2024	9.322	9.421	9.322	9.421	9,128,552	+0.14(+1.49%)
May 03, 2024	9.282	9.371	9.238	9.282	12,645,070	+0.10(+1.08%)
May 02, 2024	9.203	9.233	9.144	9.184	9,479,535	+0.05(+0.54%)
May 01, 2024	9.036	9.223	9.026	9.134	17,856,438	+0.10(+1.09%)
Apr 30, 2024	9.065	9.114	9.016	9.036	9,115,223	-0.09(-0.97%)
Apr 29, 2024	9.134	9.208	9.114	9.124	10,422,068	+0.03(+0.33%)
Apr 26, 2024	9.036	9.153	9.017	9.095	13,494,360	+0.09(+0.97%)
Apr 25, 2024	9.066	9.085	8.929	9.007	19,353,960	-0.12(-1.28%)
Apr 24, 2024	9.085	9.139	9.002	9.124	11,972,786	-0.01(-0.11%)
Apr 23, 2024	8.871	9.143	8.773	9.134	18,954,940	+0.17(+1.85%)
Apr 22, 2024	8.949	9.007	8.910	8.968	12,871,979	+0.05(+0.55%)
Apr 19, 2024	8.841	8.968	8.832	8.919	10,437,769	+0.09(+0.99%)
Apr 18, 2024	8.812	8.890	8.783	8.832	13,100,986	+0.02(+0.22%)
Apr 17, 2024	8.793	8.880	8.773	8.812	7,784,109	+0.08(+0.89%)
Apr 16, 2024	8.880	8.910	8.695	8.734	14,266,819	-0.17(-1.86%)
Apr 15, 2024	9.085	9.129	8.812	8.900	13,862,182	-0.18(-1.93%)
Apr 12, 2024	9.114	9.173	9.075	9.075	10,105,157	-0.08(-0.85%)
Apr 11, 2024	9.163	9.241	9.002	9.153	14,598,403	+0.07(+0.75%)
Apr 10, 2024	9.358	9.407	9.066	9.085	22,972,652	-0.45(-4.70%)
Apr 09, 2024	9.475	9.533	9.436	9.533	7,836,173	+0.08(+0.82%)
Apr 08, 2024	9.475	9.475	9.377	9.455	8,236,900	+0.04(+0.41%)
Apr 05, 2024	9.377	9.455	9.358	9.416	6,211,248	+0.01(+0.10%)
Apr 04, 2024	9.504	9.568	9.407	9.407	6,531,173	-0.04(-0.41%)
Apr 03, 2024	9.407	9.446	9.368	9.446	9,701,048	-0.01(-0.10%)
Apr 02, 2024	9.475	9.568	9.455	9.455	8,122,110	-0.10(-1.02%)

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 Santa Clara

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices