Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		19.29	19.29	19.29	84,630	-0.14(-0.70%)
Dec 30, 2020	19.19	19.48	19.09	19.42	84,630	+0.26(+1.33%)
Dec 29, 2020	19.14	19.29	19.12	19.17	44,293	-0.01(-0.04%)
Dec 28, 2020	19.19	19.22	18.98	19.17	29,880	-0.06(-0.31%)
Dec 24, 2020	19.19	19.25	19.11	19.23	11,562	+0.08(+0.43%)
Dec 23, 2020	18.87	19.15	18.87	19.15	46,075	+0.23(+1.22%)
Dec 22, 2020	18.89	18.92	18.77	18.92	79,442	+0.02(+0.12%)
Dec 21, 2020	18.82	18.93	18.79	18.90	56,540	+0.00(+0.00%)
Dec 18, 2020	18.82	18.92	18.79	18.90	59,292	-0.01(-0.04%)
Dec 17, 2020	18.72	18.97	18.65	18.91	36,602	+0.12(+0.63%)
Dec 16, 2020	18.63	18.79	18.63	18.79	40,709	+0.16(+0.88%)
Dec 15, 2020	18.62	18.69	18.59	18.62	62,020	+0.04(+0.20%)
Dec 14, 2020	18.62	18.68	18.56	18.59	43,018	-0.03(-0.16%)
Dec 11, 2020	18.46	18.68	18.45	18.62	96,131	+0.06(+0.32%)
Dec 10, 2020	18.53	18.56	18.48	18.56	79,888	-0.02(-0.12%)
Dec 09, 2020	18.56	18.70	18.43	18.58	72,179	+0.11(+0.60%)
Dec 08, 2020	18.27	18.51	18.27	18.47	81,242	+0.13(+0.73%)
Dec 07, 2020	18.11	18.37	18.00	18.33	86,788	+0.22(+1.23%)
Dec 04, 2020	17.93	18.13	17.89	18.11	77,846	+0.25(+1.42%)
Dec 03, 2020	17.81	17.93	17.78	17.86	98,610	+0.01(+0.04%)
Dec 02, 2020	17.81	17.90	17.80	17.85	97,450	+0.04(+0.21%)
Dec 01, 2020	17.77	17.89	17.74	17.81	129,640	+0.07(+0.42%)
Nov 30, 2020	17.78	17.87	17.71	17.74	118,487	-0.10(-0.58%)
Nov 27, 2020	17.80	17.88	17.80	17.84	24,873	+0.00(+0.00%)
Nov 25, 2020	17.87	17.89	17.75	17.84	58,888	-0.01(-0.08%)
Nov 24, 2020	18.04	18.04	17.78	17.86	212,584	-0.12(-0.70%)
Nov 23, 2020	17.76	18.01	17.76	17.98	52,199	+0.30(+1.67%)
Nov 20, 2020	17.78	17.84	17.69	17.69	33,343	-0.10(-0.59%)
Nov 19, 2020	17.71	17.83	17.70	17.79	20,086	+0.07(+0.38%)
Nov 18, 2020	17.57	17.79	17.57	17.72	46,719	+0.13(+0.72%)
Nov 17, 2020	17.84	17.98	17.55	17.60	93,594	-0.14(-0.80%)
Nov 16, 2020	17.62	17.80	17.55	17.74	89,692	+0.19(+1.06%)
Nov 13, 2020	17.57	17.63	17.40	17.55	114,954	+0.02(+0.13%)
Nov 12, 2020	17.70	17.70	17.44	17.53	96,427	-0.10(-0.55%)
Nov 11, 2020	17.69	17.78	17.48	17.63	63,493	-0.12(-0.67%)
Nov 10, 2020	17.50	17.75	17.46	17.75	43,370	+0.28(+1.62%)
Nov 09, 2020	17.23	17.66	17.17	17.46	162,233	+0.26(+1.51%)
Nov 06, 2020	17.29	17.29	17.11	17.20	45,175	-0.01(-0.04%)
Nov 05, 2020	17.06	17.27	16.97	17.21	233,287	+0.24(+1.40%)
Nov 04, 2020	16.93	17.10	16.89	16.97	96,456	+0.06(+0.35%)
Nov 03, 2020	17.02	17.02	16.89	16.91	43,666	-0.01(-0.04%)
Nov 02, 2020	17.13	17.14	16.89	16.92	36,060	-0.07(-0.44%)
Oct 30, 2020	17.17	17.17	16.97	17.00	51,090	-0.18(-1.04%)
Oct 29, 2020	17.17	17.23	17.07	17.17	97,785	+0.01(+0.04%)
Oct 28, 2020	17.27	17.28	17.02	17.17	75,294	-0.17(-0.99%)
Oct 27, 2020	17.37	17.51	17.32	17.34	57,906	-0.07(-0.38%)
Oct 26, 2020	17.50	17.52	17.39	17.40	47,428	-0.17(-0.97%)
Oct 23, 2020	17.47	17.58	17.42	17.58	82,820	+0.10(+0.60%)
Oct 22, 2020	17.48	17.50	17.39	17.47	39,210	+0.02(+0.13%)
Oct 21, 2020	17.49	17.49	17.41	17.45	19,218	+0.00(+0.00%)
Oct 20, 2020	17.55	17.55	17.43	17.45	19,382	-0.04(-0.26%)
Oct 19, 2020	17.48	17.52	17.38	17.49	52,033	+0.04(+0.21%)
Oct 16, 2020	17.33	17.48	17.33	17.46	50,956	+0.15(+0.86%)
Oct 15, 2020	17.30	17.31	17.20	17.31	56,423	-0.03(-0.17%)
Oct 14, 2020	17.63	17.65	17.27	17.34	104,879	-0.25(-1.44%)
Oct 13, 2020	17.59	17.63	17.55	17.59	37,840	-0.05(-0.29%)
Oct 12, 2020	17.72	17.72	17.60	17.64	23,363	-0.04(-0.21%)
Oct 09, 2020	17.73	17.73	17.57	17.68	27,562	-0.01(-0.04%)
Oct 08, 2020	17.59	17.74	17.54	17.69	34,526	+0.13(+0.76%)
Oct 07, 2020	17.63	17.64	17.50	17.55	43,269	-0.01(-0.08%)
Oct 06, 2020	17.61	17.76	17.49	17.57	53,162	+0.00(+0.00%)
Oct 05, 2020	17.65	17.69	17.55	17.57	51,560	-0.04(-0.25%)
Oct 02, 2020	17.59	17.62	17.40	17.61	18,554	-0.08(-0.46%)

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.