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 31, 2022 9.260 9.310 9.200 9.240 11,892,359 +0.02(+0.22%)
Mar 30, 2022 9.210 9.310 9.200 9.220 19,332,842 -0.03(-0.32%)
Mar 29, 2022 9.280 9.350 9.230 9.250 27,462,560 -0.01(-0.11%)
Mar 28, 2022 9.120 9.280 9.120 9.260 22,378,196 +0.07(+0.76%)
Mar 25, 2022 9.100 9.200 9.065 9.190 25,419,854 +0.10(+1.10%)
Mar 24, 2022 9.100 9.105 9.040 9.090 17,576,804 +0.00(+0.00%)
Mar 23, 2022 9.060 9.145 9.050 9.090 17,932,092 -0.03(-0.33%)
Mar 22, 2022 9.040 9.140 9.030 9.120 17,840,420 +0.07(+0.77%)
Mar 21, 2022 8.990 9.100 8.981 9.050 12,999,262 +0.01(+0.11%)
Mar 18, 2022 8.950 9.080 8.930 9.040 21,718,696 +0.07(+0.78%)
Mar 17, 2022 8.970 9.020 8.870 8.970 18,305,022 +0.00(+0.00%)
Mar 16, 2022 8.820 8.980 8.810 8.970 27,709,500 +0.12(+1.36%)
Mar 15, 2022 8.730 8.890 8.530 8.850 28,152,612 -0.01(-0.11%)
Mar 14, 2022 8.980 9.020 8.790 8.860 33,487,480 -0.19(-2.10%)
Mar 11, 2022 9.160 9.180 9.020 9.050 17,763,224 -0.12(-1.31%)
Mar 10, 2022 9.050 9.190 9.050 9.170 19,726,402 +0.03(+0.33%)
Mar 09, 2022 9.070 9.190 9.045 9.140 25,457,506 +0.09(+0.99%)
Mar 08, 2022 9.010 9.140 8.920 9.050 33,893,668 +0.01(+0.11%)
Mar 07, 2022 9.090 9.130 8.990 9.040 43,366,052 -0.10(-1.09%)
Mar 04, 2022 9.080 9.140 9.075 9.140 19,120,588 +0.00(+0.00%)
Mar 03, 2022 9.110 9.170 9.100 9.140 15,993,553 +0.02(+0.22%)
Mar 02, 2022 9.040 9.180 9.020 9.120 30,358,948 +0.12(+1.33%)
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.