Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	20.53	21.14	20.51	21.14	194,987	+0.76(+3.75%)
Jun 29, 2021	20.49	20.54	20.32	20.38	52,858	+0.03(+0.15%)
Jun 28, 2021	20.51	20.51	20.35	20.35	69,671	-0.25(-1.20%)
Jun 25, 2021	20.64	20.69	20.44	20.60	43,060	-0.14(-0.67%)
Jun 24, 2021	20.71	20.76	20.60	20.73	23,510	+0.10(+0.49%)
Jun 23, 2021	20.66	20.74	20.63	20.63	23,112	-0.02(-0.07%)
Jun 22, 2021	20.72	20.73	20.65	20.65	46,877	-0.09(-0.45%)
Jun 21, 2021	20.70	20.74	20.61	20.74	38,093	+0.03(+0.15%)
Jun 18, 2021	20.40	20.85	20.40	20.71	276,016	+0.08(+0.41%)
Jun 17, 2021	20.46	20.63	20.43	20.63	49,666	+0.17(+0.83%)
Jun 16, 2021	20.32	20.46	20.26	20.46	37,470	+0.12(+0.61%)
Jun 15, 2021	20.32	20.46	20.32	20.33	42,478	-0.06(-0.30%)
Jun 14, 2021	20.27	20.40	20.13	20.40	77,180	+0.19(+0.95%)
Jun 11, 2021	20.10	20.28	20.10	20.20	25,454	+0.03(+0.15%)
Jun 10, 2021	19.96	20.17	19.93	20.17	17,645	+0.15(+0.77%)
Jun 09, 2021	20.01	20.09	19.97	20.02	23,547	+0.01(+0.04%)
Jun 08, 2021	20.02	20.03	19.89	20.01	23,043	-0.03(-0.14%)
Jun 07, 2021	20.02	20.08	20.02	20.04	9,996	+0.02(+0.10%)
Jun 04, 2021	20.01	20.08	19.98	20.02	19,056	-0.01(-0.04%)
Jun 03, 2021	20.02	20.09	20.01	20.03	39,825	+0.00(+0.00%)
Jun 02, 2021	20.08	20.16	20.01	20.03	36,181	-0.06(-0.31%)
Jun 01, 2021	20.09	20.20	20.09	20.09	45,870	+0.03(+0.15%)
May 28, 2021	18.39	20.23	18.37	20.06	85,608	+0.01(+0.04%)
May 27, 2021	19.89	20.05	19.87	20.05	35,217	+0.10(+0.50%)
May 26, 2021	19.82	20.03	19.82	19.95	17,406	-0.04(-0.19%)
May 25, 2021	19.96	20.01	19.95	19.99	11,966	+0.01(+0.04%)
May 24, 2021	19.99	20.00	19.93	19.98	15,229	+0.02(+0.08%)
May 21, 2021	19.93	20.00	19.84	19.96	19,389	+0.10(+0.50%)
May 20, 2021	19.93	19.93	19.85	19.86	8,901	-0.05(-0.23%)
May 19, 2021	19.72	19.91	19.72	19.91	17,435	+0.08(+0.43%)
May 18, 2021	19.73	19.83	19.70	19.83	16,281	+0.11(+0.55%)
May 17, 2021	19.77	19.77	19.65	19.72	20,429	-0.02(-0.08%)
May 14, 2021	19.78	19.81	19.41	19.73	41,525	+0.03(+0.18%)
May 13, 2021	19.66	19.78	19.66	19.70	14,184	-0.01(-0.06%)
May 12, 2021	19.92	19.92	19.58	19.71	34,264	-0.22(-1.12%)
May 11, 2021	19.93	19.93	19.74	19.93	15,383	-0.02(-0.08%)
May 10, 2021	19.88	19.95	19.88	19.95	7,442	+0.00(+0.00%)
May 07, 2021	19.95	19.98	19.90	19.95	10,559	+0.00(+0.00%)
May 06, 2021	19.80	19.95	19.75	19.95	15,205	+0.04(+0.19%)
May 05, 2021	19.83	19.92	19.78	19.91	10,610	+0.09(+0.47%)
May 04, 2021	19.81	19.95	19.80	19.82	21,607	+0.04(+0.19%)
May 03, 2021	19.83	19.83	19.70	19.78	18,208	-0.02(-0.12%)
Apr 30, 2021	19.77	19.87	19.73	19.80	54,570	-0.13(-0.66%)
Apr 29, 2021	19.80	19.95	19.80	19.93	13,846	+0.05(+0.23%)
Apr 28, 2021	19.70	19.91	19.70	19.89	24,072	+0.15(+0.74%)
Apr 27, 2021	19.82	19.84	19.70	19.74	27,373	-0.08(-0.39%)
Apr 26, 2021	19.81	19.86	19.76	19.82	14,345	+0.05(+0.23%)
Apr 23, 2021	19.72	19.81	19.72	19.77	24,427	+0.06(+0.31%)
Apr 22, 2021	19.76	19.82	19.71	19.71	14,689	-0.08(-0.43%)
Apr 21, 2021	19.75	19.81	19.70	19.80	13,606	+0.05(+0.23%)
Apr 20, 2021	19.72	19.79	19.70	19.75	16,360	+0.01(+0.04%)
Apr 19, 2021	19.77	19.81	19.74	19.74	5,219	+0.02(+0.08%)
Apr 16, 2021	19.83	19.93	19.73	19.73	46,125	-0.18(-0.93%)
Apr 15, 2021	19.90	19.91	19.76	19.91	16,696	+0.11(+0.54%)
Apr 14, 2021	19.76	19.87	19.76	19.80	18,292	+0.02(+0.08%)
Apr 13, 2021	19.76	19.86	19.72	19.79	28,258	+0.05(+0.23%)
Apr 12, 2021	19.76	19.80	19.66	19.74	32,428	+0.04(+0.20%)
Apr 09, 2021	19.71	19.79	19.70	19.70	15,851	-0.05(-0.27%)
Apr 08, 2021	19.71	19.83	19.70	19.76	17,391	+0.03(+0.16%)
Apr 07, 2021	19.80	19.84	19.70	19.73	11,754	-0.01(-0.04%)
Apr 06, 2021	19.69	19.82	19.69	19.73	30,865	-0.02(-0.08%)
Apr 05, 2021	19.65	19.81	19.61	19.75	39,982	+0.07(+0.35%)

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.