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, 2016 2.260 2.280 2.220 2.280 14,942,368 +0.02(+0.88%)
Mar 30, 2016 2.240 2.280 2.200 2.260 33,031,404 +0.03(+1.35%)
Mar 29, 2016 2.180 2.250 2.140 2.230 11,897,188 +0.05(+2.29%)
Mar 28, 2016 2.200 2.210 2.150 2.180 5,516,280 -0.02(-0.91%)
Mar 24, 2016 2.180 2.200 2.200 2.200 5,875,100 +0.03(+1.38%)
Mar 23, 2016 2.260 2.270 2.160 2.170 7,216,699 -0.08(-3.56%)
Mar 22, 2016 2.220 2.290 2.200 2.250 12,676,836 +0.02(+0.90%)
Mar 21, 2016 2.250 2.270 2.200 2.230 12,775,679 -0.04(-1.76%)
Mar 18, 2016 2.250 2.270 2.230 2.270 10,451,504 +0.04(+1.79%)
Mar 17, 2016 2.230 2.270 2.200 2.230 15,281,617 +0.02(+0.90%)
Mar 16, 2016 2.220 2.235 2.160 2.210 9,211,857 -0.01(-0.45%)
Mar 15, 2016 2.250 2.250 2.180 2.220 12,950,810 -0.03(-1.33%)
Mar 14, 2016 2.230 2.280 2.200 2.250 9,190,227 +0.02(+0.90%)
Mar 11, 2016 2.190 2.240 2.165 2.230 13,011,177 +0.04(+1.83%)
Mar 10, 2016 2.190 2.200 2.130 2.190 7,611,661 +0.04(+1.86%)
Mar 09, 2016 2.220 2.220 2.130 2.150 10,391,115 -0.04(-1.83%)
Mar 08, 2016 2.250 2.250 2.180 2.190 10,973,550 -0.05(-2.23%)
Mar 07, 2016 2.290 2.320 2.210 2.240 9,926,687 -0.04(-1.75%)
Mar 04, 2016 2.270 2.320 2.250 2.280 10,310,464 +0.01(+0.44%)
Mar 03, 2016 2.250 2.300 2.240 2.270 6,484,463 +0.02(+0.89%)
Mar 02, 2016 2.300 2.360 2.190 2.250 19,109,296 +0.09(+4.17%)
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.