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, 2019 5.290 5.360 5.210 5.330 11,577,200 +0.07(+1.33%)
Mar 28, 2019 5.240 5.280 5.160 5.260 7,525,010 +0.04(+0.77%)
Mar 27, 2019 5.310 5.340 5.180 5.220 16,096,234 -0.11(-2.06%)
Mar 26, 2019 5.330 5.380 5.280 5.330 10,639,733 +0.02(+0.38%)
Mar 25, 2019 5.280 5.390 5.210 5.310 11,629,375 +0.02(+0.38%)
Mar 22, 2019 5.440 5.440 5.270 5.290 6,833,800 -0.13(-2.40%)
Mar 21, 2019 5.310 5.470 5.300 5.420 9,602,027 +0.10(+1.88%)
Mar 20, 2019 5.290 5.370 5.230 5.320 15,028,102 +0.01(+0.19%)
Mar 19, 2019 5.350 5.390 5.290 5.310 9,561,184 -0.04(-0.75%)
Mar 18, 2019 5.380 5.390 5.270 5.350 8,543,391 -0.02(-0.37%)
Mar 15, 2019 5.390 5.420 5.340 5.370 19,133,000 -0.03(-0.56%)
Mar 14, 2019 5.360 5.420 5.240 5.400 12,777,556 +0.03(+0.56%)
Mar 13, 2019 5.210 5.390 5.210 5.370 13,312,389 +0.16(+3.07%)
Mar 12, 2019 5.260 5.260 5.180 5.210 11,743,286 -0.03(-0.57%)
Mar 11, 2019 5.170 5.250 5.120 5.240 17,551,858 +0.12(+2.34%)
Mar 08, 2019 5.030 5.155 4.985 5.120 8,462,200 +0.04(+0.79%)
Mar 07, 2019 5.130 5.180 5.020 5.080 16,048,761 -0.05(-0.97%)
Mar 06, 2019 5.150 5.220 5.100 5.130 10,702,730 -0.02(-0.39%)
Mar 05, 2019 5.200 5.210 5.130 5.150 9,158,917 -0.05(-0.96%)
Mar 04, 2019 5.400 5.400 5.050 5.200 19,349,904 -0.14(-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.