Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	2.680	2.700	2.640	2.650	9,373,836	-0.04(-1.49%)
Feb 27, 2017	2.670	2.710	2.650	2.690	11,509,606	-0.01(-0.37%)
Feb 24, 2017	2.690	2.730	2.670	2.700	6,418,886	-0.01(-0.37%)
Feb 23, 2017	2.830	2.840	2.700	2.710	9,844,985	-0.12(-4.24%)
Feb 22, 2017	2.700	2.845	2.700	2.830	23,266,032	+0.12(+4.43%)
Feb 21, 2017	2.670	2.710	2.660	2.710	10,078,397	+0.03(+1.12%)
Feb 17, 2017		2.680	2.680	2.680	0	+0.05(+1.90%)
Feb 16, 2017	2.610	2.660	2.610	2.630	7,154,617	-0.04(-1.50%)
Feb 15, 2017	2.590	2.690	2.550	2.670	31,620,952	-0.03(-1.11%)
Feb 14, 2017		2.740	2.570	2.700	10,346,364	+0.07(+2.66%)
Feb 13, 2017	2.600	2.650	2.530	2.630	11,192,079	+0.05(+1.94%)
Feb 10, 2017	2.450	2.650	2.400	2.580	18,771,416	+0.06(+2.38%)
Feb 09, 2017	2.540	2.570	2.470	2.520	17,412,612	+0.02(+0.80%)
Feb 08, 2017	2.560	2.560	2.480	2.500	24,972,812	-0.07(-2.72%)
Feb 07, 2017	2.550	2.575	2.430	2.570	27,667,714	+0.03(+1.18%)
Feb 06, 2017	2.540	2.550	2.510	2.540	13,943,632	-0.01(-0.39%)
Feb 03, 2017	2.540	2.560	2.530	2.550	7,479,716	+0.01(+0.39%)
Feb 02, 2017	2.540	2.560	2.530	2.540	5,993,282	-0.01(-0.39%)

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.