Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.93	17.93	17.75	17.78	130,982	+0.01(+0.03%)
Sep 27, 2019	17.83	17.89	17.77	17.78	57,084	-0.06(-0.34%)
Sep 26, 2019	17.94	17.94	17.78	17.84	51,203	-0.10(-0.57%)
Sep 25, 2019	17.89	17.95	17.86	17.94	9,823	+0.05(+0.30%)
Sep 24, 2019	17.90	17.97	17.88	17.88	26,688	+0.03(+0.15%)
Sep 23, 2019	17.91	17.96	17.86	17.86	18,607	+0.01(+0.08%)
Sep 20, 2019	17.86	17.96	17.84	17.84	21,683	-0.05(-0.30%)
Sep 19, 2019	17.95	17.95	17.88	17.90	25,025	-0.03(-0.19%)
Sep 18, 2019	17.88	17.99	17.87	17.93	37,963	+0.04(+0.23%)
Sep 17, 2019	17.90	17.92	17.82	17.89	14,284	-0.01(-0.08%)
Sep 16, 2019	17.83	17.92	17.83	17.90	8,822	+0.03(+0.19%)
Sep 13, 2019	17.96	17.96	17.79	17.87	83,045	-0.05(-0.28%)
Sep 12, 2019	17.90	17.92	17.86	17.92	26,810	+0.01(+0.06%)
Sep 11, 2019	17.89	17.91	17.86	17.91	13,287	+0.01(+0.04%)
Sep 10, 2019	17.95	17.95	17.81	17.90	16,867	-0.05(-0.26%)
Sep 09, 2019	17.93	17.97	17.84	17.95	20,832	+0.00(+0.00%)
Sep 06, 2019	17.84	17.95	17.80	17.95	33,336	+0.12(+0.65%)
Sep 05, 2019	17.92	17.92	17.83	17.84	19,824	+0.00(+0.00%)
Sep 04, 2019	17.83	17.93	17.83	17.84	24,637	+0.02(+0.11%)
Sep 03, 2019	17.96	17.97	17.81	17.82	53,857	-0.05(-0.30%)
Aug 30, 2019	17.82	17.96	17.82	17.87	95,435	+0.06(+0.34%)
Aug 29, 2019	17.88	17.88	17.77	17.81	20,332	+0.01(+0.08%)
Aug 28, 2019	17.83	17.90	17.80	17.80	44,953	+0.02(+0.11%)
Aug 27, 2019	17.74	17.80	17.70	17.78	47,473	+0.06(+0.33%)
Aug 26, 2019	17.71	17.74	17.63	17.72	37,811	+0.10(+0.56%)
Aug 23, 2019	17.83	17.83	17.62	17.62	83,783	-0.21(-1.18%)
Aug 22, 2019	17.77	17.83	17.75	17.83	18,461	+0.12(+0.65%)
Aug 21, 2019	17.76	17.79	17.70	17.71	444,796	-0.01(-0.04%)
Aug 20, 2019	17.73	17.77	17.71	17.72	16,995	+0.01(+0.04%)
Aug 19, 2019	17.69	17.75	17.69	17.71	655,894	+0.01(+0.04%)
Aug 16, 2019	17.76	17.76	17.67	17.71	27,878	-0.05(-0.31%)
Aug 15, 2019	17.66	17.76	17.66	17.76	24,900	+0.05(+0.31%)
Aug 14, 2019	17.70	17.73	17.67	17.71	32,244	+0.00(+0.00%)
Aug 13, 2019	17.71	17.71	17.69	17.71	22,403	+0.00(+0.00%)
Aug 12, 2019	17.76	17.76	17.69	17.71	33,498	-0.05(-0.31%)
Aug 09, 2019	17.65	17.79	17.65	17.76	23,453	+0.14(+0.81%)
Aug 08, 2019	17.69	17.71	17.60	17.62	40,059	-0.02(-0.12%)
Aug 07, 2019	17.63	17.66	17.52	17.64	59,428	+0.08(+0.46%)
Aug 06, 2019	17.55	17.61	17.53	17.56	40,878	+0.03(+0.19%)
Aug 05, 2019	17.55	17.58	17.49	17.52	67,440	-0.03(-0.19%)
Aug 02, 2019	17.57	17.61	17.55	17.56	36,286	+0.01(+0.08%)
Aug 01, 2019	17.59	17.63	17.55	17.55	54,214	+0.04(+0.23%)
Jul 31, 2019	17.57	17.66	17.44	17.50	233,428	-0.01(-0.04%)
Jul 30, 2019	17.63	17.65	17.51	17.51	40,646	-0.12(-0.65%)
Jul 29, 2019	17.80	17.80	17.62	17.63	259,082	-0.08(-0.46%)
Jul 26, 2019	17.72	17.84	17.71	17.71	15,045	+0.01(+0.04%)
Jul 25, 2019	17.73	17.73	17.70	17.70	26,140	-0.02(-0.12%)
Jul 24, 2019	17.73	17.73	17.69	17.72	35,870	+0.02(+0.12%)
Jul 23, 2019	17.76	17.76	17.69	17.70	17,761	-0.01(-0.04%)
Jul 22, 2019	17.73	17.76	17.69	17.71	9,660	-0.01(-0.04%)
Jul 19, 2019	17.71	17.78	17.63	17.71	28,321	+0.02(+0.11%)
Jul 18, 2019	17.59	17.72	17.59	17.69	16,095	+0.10(+0.58%)
Jul 17, 2019	17.56	17.64	17.56	17.59	39,018	+0.00(+0.00%)
Jul 16, 2019	17.64	17.67	17.53	17.59	120,758	-0.03(-0.15%)
Jul 15, 2019	17.69	17.70	17.57	17.62	25,396	+0.02(+0.12%)
Jul 12, 2019	17.62	17.67	17.55	17.60	66,819	-0.03(-0.15%)
Jul 11, 2019	17.59	17.65	17.59	17.63	9,521	+0.00(+0.00%)
Jul 10, 2019	17.69	17.69	17.61	17.63	21,475	-0.03(-0.15%)
Jul 09, 2019	17.63	17.67	17.60	17.65	15,729	+0.03(+0.19%)
Jul 08, 2019	17.72	17.72	17.58	17.62	41,037	-0.09(-0.54%)
Jul 05, 2019	17.59	17.72	17.59	17.71	15,340	+0.04(+0.23%)
Jul 03, 2019	17.73	17.73	17.67	17.67	11,947	-0.01(-0.08%)
Jul 02, 2019	17.68	17.70	17.61	17.69	34,474	+0.06(+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.