Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.660 3.660 3.660 0 -0.02(-0.54%)
Mar 28, 2018 3.690 3.750 3.650 3.680 10,906,084 -0.02(-0.54%)
Mar 27, 2018 3.850 3.850 3.680 3.700 11,097,227 -0.15(-3.90%)
Mar 26, 2018 3.850 3.860 3.780 3.850 9,076,300 +0.05(+1.32%)
Mar 23, 2018 3.810 3.860 3.790 3.800 9,942,735 -0.01(-0.26%)
Mar 22, 2018 3.880 3.940 3.800 3.810 15,946,379 -0.13(-3.30%)
Mar 21, 2018 3.850 3.940 3.810 3.940 17,595,924 +0.11(+2.87%)
Mar 20, 2018 3.760 3.830 3.740 3.830 6,887,853 +0.08(+2.13%)
Mar 19, 2018 3.780 3.850 3.700 3.750 10,608,843 -0.07(-1.83%)
Mar 16, 2018 3.860 3.910 3.780 3.820 8,645,978 -0.04(-1.04%)
Mar 15, 2018 3.780 3.930 3.770 3.860 13,219,885 +0.09(+2.39%)
Mar 14, 2018 3.690 3.800 3.660 3.770 10,405,151 +0.07(+1.89%)
Mar 13, 2018 3.760 3.770 3.670 3.700 11,991,433 -0.05(-1.33%)
Mar 12, 2018 3.710 3.770 3.710 3.750 6,681,355 +0.03(+0.81%)
Mar 09, 2018 3.720 3.760 3.690 3.720 10,580,384 +0.01(+0.27%)
Mar 08, 2018 3.660 3.730 3.650 3.710 12,493,235 +0.04(+1.09%)
Mar 07, 2018 3.540 3.690 3.520 3.670 14,104,128 +0.12(+3.38%)
Mar 06, 2018 3.600 3.610 3.520 3.550 5,241,615 -0.05(-1.39%)
Mar 05, 2018 3.500 3.620 3.490 3.600 6,305,374 +0.07(+1.98%)
Mar 02, 2018 3.440 3.550 3.420 3.530 5,003,952 +0.09(+2.62%)
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.