Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.35	20.35	20.11	20.11	67,139	-0.20(-0.98%)
Nov 29, 2021	20.29	20.36	20.27	20.31	8,052	+0.00(+0.02%)
Nov 26, 2021	20.25	20.33	20.25	20.30	12,301	-0.08(-0.37%)
Nov 24, 2021	20.36	20.45	20.31	20.38	13,493	+0.06(+0.31%)
Nov 23, 2021	20.24	20.61	20.24	20.32	19,719	+0.02(+0.08%)
Nov 22, 2021	20.33	20.33	20.30	20.30	11,651	-0.02(-0.12%)
Nov 19, 2021	20.28	20.32	20.28	20.32	11,356	+0.05(+0.25%)
Nov 18, 2021	20.28	20.30	20.27	20.27	32,573	-0.03(-0.17%)
Nov 17, 2021	20.29	20.33	20.27	20.31	18,647	-0.01(-0.06%)
Nov 16, 2021	20.30	20.37	20.30	20.32	13,379	+0.03(+0.14%)
Nov 15, 2021	20.36	20.36	20.29	20.29	13,564	-0.03(-0.16%)
Nov 12, 2021	20.25	20.36	20.24	20.32	41,333	+0.08(+0.39%)
Nov 11, 2021	20.31	20.31	20.24	20.24	20,421	-0.03(-0.16%)
Nov 10, 2021	20.44			20.28	30,083	-0.14(-0.70%)
Nov 09, 2021	20.49	20.49	20.39	20.42	11,187	-0.04(-0.19%)
Nov 08, 2021	20.45	20.52	20.44	20.46	48,352	+0.02(+0.12%)
Nov 05, 2021	20.36	20.45	20.33	20.44	35,587	+0.09(+0.43%)
Nov 04, 2021	20.22	20.36	20.22	20.35	38,817	+0.10(+0.47%)
Nov 03, 2021	20.20	20.28	20.20	20.25	39,346	+0.02(+0.12%)
Nov 02, 2021	20.20	20.27	20.19	20.23	17,761	+0.03(+0.13%)
Nov 01, 2021	20.21	20.20	20.17	20.20	37,839	+0.01(+0.03%)
Oct 29, 2021	20.17	20.26	20.13	20.20	136,011	-0.02(-0.12%)
Oct 28, 2021	20.22		20.21	20.22	93,441	-0.05(-0.24%)
Oct 27, 2021	20.20	20.32	20.18	20.27	47,408	+0.06(+0.31%)
Oct 26, 2021	20.17			20.20	46,489	+0.04(+0.20%)
Oct 25, 2021	20.20	20.20	20.13	20.16	39,718	+0.02(+0.08%)
Oct 22, 2021	20.17	20.24	20.14	20.15	19,109	-0.05(-0.24%)
Oct 21, 2021	20.21	20.26	20.14	20.20	17,716	+0.02(+0.12%)
Oct 20, 2021	20.13	20.24	20.13	20.17	38,637	+0.04(+0.20%)
Oct 19, 2021	20.13	20.17	20.09	20.13	52,602	+0.01(+0.04%)
Oct 18, 2021	20.13	20.14	20.01	20.13	111,766	-0.01(-0.04%)
Oct 15, 2021	20.19	20.19	20.07	20.13	197,576	-0.06(-0.31%)
Oct 14, 2021	20.21	20.32	20.11	20.20	165,585	+0.02(+0.12%)
Oct 13, 2021	20.25	20.37	20.16	20.17	110,043	-0.11(-0.55%)
Oct 12, 2021	20.42	20.46	20.28	20.28	32,212	-0.13(-0.66%)
Oct 11, 2021	20.35	20.42	20.32	20.42	16,466	+0.13(+0.62%)
Oct 08, 2021	20.41	20.45	20.29	20.29	30,803	-0.08(-0.39%)
Oct 07, 2021	20.42	20.42	20.37	20.37	21,067	+0.00(+0.00%)
Oct 06, 2021	20.41	20.43	20.33	20.37	34,140	-0.04(-0.19%)
Oct 05, 2021	20.52	20.54	20.41	20.41	21,459	-0.10(-0.47%)
Oct 04, 2021	20.69	20.74	20.48	20.51	17,690	-0.20(-0.96%)
Oct 01, 2021	20.77	20.94	20.70	20.71	19,980	-0.15(-0.72%)
Sep 30, 2021	20.79	21.04	20.57	20.86	41,117	+0.23(+1.11%)
Sep 29, 2021	20.44	20.63	20.40	20.63	22,921	+0.20(+1.00%)
Sep 28, 2021	20.52	20.52	20.35	20.43	30,649	-0.16(-0.76%)
Sep 27, 2021	20.66	20.77	20.55	20.58	17,677	-0.14(-0.68%)
Sep 24, 2021	20.75	20.75	20.58	20.72	35,053	-0.01(-0.04%)
Sep 23, 2021	20.66	20.73	20.54	20.73	33,899	+0.09(+0.46%)
Sep 22, 2021	20.39	20.65	20.39	20.64	30,005	+0.25(+1.23%)
Sep 21, 2021	20.36	20.43	20.36	20.39	10,949	+0.02(+0.08%)
Sep 20, 2021	20.45	20.49	20.36	20.37	14,039	-0.13(-0.61%)
Sep 17, 2021	20.64	20.64	20.50	20.50	23,254	-0.16(-0.76%)
Sep 16, 2021	20.48	20.65	20.45	20.65	17,854	+0.11(+0.53%)
Sep 15, 2021	20.55	20.55	20.39	20.54	20,865	+0.03(+0.15%)
Sep 14, 2021	20.43	20.52	20.43	20.51	10,511	+0.05(+0.23%)
Sep 13, 2021	20.46	20.53	20.39	20.46	10,543	-0.05(-0.23%)
Sep 10, 2021	20.55	20.55	20.42	20.51	6,676	-0.01(-0.06%)
Sep 09, 2021	20.37	20.52	20.37	20.52	24,247	+0.06(+0.29%)
Sep 08, 2021	20.42	20.52	20.42	20.46	10,123	-0.02(-0.11%)
Sep 07, 2021	20.49	20.49	20.41	20.49	22,465	+0.04(+0.21%)
Sep 03, 2021	20.47	20.49	20.39	20.44	16,663	-0.07(-0.36%)
Sep 02, 2021	20.41	20.53	20.41	20.52	16,486	+0.08(+0.38%)

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.