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 (%)
Mar 28, 2013	3.390	3.400	3.330	3.360	9,379,661	+0.01(+0.30%)
Mar 27, 2013	3.330	3.370	3.310	3.350	11,819,850	-0.01(-0.30%)
Mar 26, 2013	3.410	3.450	3.310	3.360	18,384,220	-0.05(-1.47%)
Mar 25, 2013	3.460	3.520	3.380	3.410	16,116,930	-0.01(-0.29%)
Mar 22, 2013	3.400	3.440	3.400	3.420	11,178,845	+0.07(+2.06%)
Mar 21, 2013	3.360	3.450	3.350	3.351	18,186,466	+0.01(+0.39%)
Mar 20, 2013	3.370	3.410	3.270	3.338	31,652,480	-0.13(-3.80%)
Mar 19, 2013	3.560	3.620	3.410	3.470	24,062,858	-0.04(-1.14%)
Mar 18, 2013	3.510	3.610	3.450	3.510	24,546,496	-0.11(-3.04%)
Mar 15, 2013	3.730	3.737	3.570	3.620	24,842,792	-0.08(-2.16%)
Mar 14, 2013	3.682	3.780	3.620	3.700	28,851,664	+0.06(+1.65%)
Mar 13, 2013	3.730	3.730	3.570	3.640	29,699,792	-0.09(-2.41%)
Mar 12, 2013	4.020	4.030	3.660	3.730	76,901,432	-0.20(-5.11%)
Mar 11, 2013	3.695	4.000	3.670	3.931	90,251,104	+0.36(+10.11%)
Mar 08, 2013	3.560	3.600	3.520	3.570	17,244,900	+0.04(+1.13%)
Mar 07, 2013	3.520	3.590	3.490	3.530	18,848,168	+0.01(+0.28%)
Mar 06, 2013	3.590	3.640	3.480	3.520	22,122,136	-0.02(-0.56%)
Mar 05, 2013	3.630	3.650	3.480	3.540	32,986,160	-0.10(-2.75%)
Mar 04, 2013	3.530	3.670	3.500	3.640	47,858,900	+0.21(+6.12%)

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.