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, 2017 2.900 2.920 2.840 2.850 5,421,996 -0.03(-1.04%)
Mar 30, 2017 2.840 2.950 2.825 2.880 22,847,964 +0.05(+1.77%)
Mar 29, 2017 2.810 2.850 2.810 2.830 3,889,251 +0.01(+0.35%)
Mar 28, 2017 2.800 2.850 2.790 2.820 7,217,590 +0.01(+0.36%)
Mar 27, 2017 2.760 2.810 2.760 2.810 3,034,965 +0.01(+0.36%)
Mar 24, 2017 2.790 2.840 2.790 2.800 4,035,700 -0.01(-0.36%)
Mar 23, 2017 2.750 2.830 2.740 2.810 9,012,528 +0.05(+1.81%)
Mar 22, 2017 2.730 2.760 2.710 2.760 3,275,124 +0.00(+0.00%)
Mar 21, 2017 2.800 2.825 2.740 2.760 5,687,085 -0.04(-1.43%)
Mar 20, 2017 2.790 2.830 2.780 2.800 7,977,378 +0.00(+0.00%)
Mar 17, 2017 2.820 2.840 2.790 2.800 7,240,950 -0.04(-1.41%)
Mar 16, 2017 2.730 2.860 2.730 2.840 6,819,996 +0.00(+0.00%)
Mar 15, 2017 2.790 2.870 2.780 2.840 5,600,816 +0.06(+2.16%)
Mar 14, 2017 2.800 2.810 2.770 2.780 5,267,546 -0.03(-1.07%)
Mar 13, 2017 2.830 2.850 2.800 2.810 4,667,699 -0.01(-0.35%)
Mar 10, 2017 2.760 2.840 2.760 2.820 7,077,141 +0.07(+2.55%)
Mar 09, 2017 2.740 2.760 2.730 2.750 4,066,928 +0.01(+0.36%)
Mar 08, 2017 2.750 2.760 2.730 2.740 2,558,211 +0.00(+0.00%)
Mar 07, 2017 2.750 2.760 2.717 2.740 4,019,054 -0.01(-0.36%)
Mar 06, 2017 2.750 2.770 2.750 2.750 4,051,877 -0.03(-1.08%)
Mar 03, 2017 2.710 2.810 2.700 2.780 11,338,018 +0.04(+1.46%)
Mar 02, 2017 2.720 2.750 2.710 2.740 6,781,705 +0.03(+1.11%)
Mar 01, 2017 2.700 2.740 2.680 2.710 11,395,455 +0.06(+2.26%)
Feb 28, 2017 2.680 2.700 2.640 2.650 9,373,836 -0.04(-1.49%)
Feb 27, 2017 2.670 2.710 2.650 2.690 11,509,606 -0.01(-0.37%)
Feb 24, 2017 2.690 2.730 2.670 2.700 6,418,886 -0.01(-0.37%)
Feb 23, 2017 2.830 2.840 2.700 2.710 9,844,985 -0.12(-4.24%)
Feb 22, 2017 2.700 2.845 2.700 2.830 23,266,032 +0.12(+4.43%)
Feb 21, 2017 2.670 2.710 2.660 2.710 10,078,397 +0.03(+1.12%)
Feb 17, 2017 2.680 2.680 2.680 0 +0.05(+1.90%)
Feb 16, 2017 2.610 2.660 2.610 2.630 7,154,617 -0.04(-1.50%)
Feb 15, 2017 2.590 2.690 2.550 2.670 31,620,952 -0.03(-1.11%)
Feb 14, 2017 2.740 2.570 2.700 10,346,364 +0.07(+2.66%)
Feb 13, 2017 2.600 2.650 2.530 2.630 11,192,079 +0.05(+1.94%)
Feb 10, 2017 2.450 2.650 2.400 2.580 18,771,416 +0.06(+2.38%)
Feb 09, 2017 2.540 2.570 2.470 2.520 17,412,612 +0.02(+0.80%)
Feb 08, 2017 2.560 2.560 2.480 2.500 24,972,812 -0.07(-2.72%)
Feb 07, 2017 2.550 2.575 2.430 2.570 27,667,714 +0.03(+1.18%)
Feb 06, 2017 2.540 2.550 2.510 2.540 13,943,632 -0.01(-0.39%)
Feb 03, 2017 2.540 2.560 2.530 2.550 7,479,716 +0.01(+0.39%)
Feb 02, 2017 2.540 2.560 2.530 2.540 5,993,282 -0.01(-0.39%)
Feb 01, 2017 2.550 2.570 2.530 2.550 9,094,292 +0.03(+1.19%)
Jan 31, 2017 2.570 2.598 2.510 2.520 12,791,043 -0.08(-3.08%)
Jan 30, 2017 2.550 2.600 2.529 2.600 4,880,190 +0.03(+1.17%)
Jan 27, 2017 2.570 2.590 2.550 2.570 9,792,930 +0.00(+0.00%)
Jan 26, 2017 2.600 2.620 2.560 2.570 8,609,057 -0.03(-1.15%)
Jan 25, 2017 2.560 2.610 2.540 2.600 17,657,664 +0.05(+1.96%)
Jan 24, 2017 2.590 2.610 2.520 2.550 15,116,403 -0.05(-1.92%)
Jan 23, 2017 2.620 2.630 2.580 2.600 6,818,581 -0.04(-1.52%)
Jan 20, 2017 2.650 2.650 2.590 2.640 9,480,626 +0.01(+0.38%)
Jan 19, 2017 2.620 2.650 2.620 2.630 4,169,019 +0.02(+0.96%)
Jan 18, 2017 2.630 2.640 2.590 2.605 2,644,184 -0.02(-0.95%)
Jan 17, 2017 2.600 2.645 2.600 2.630 4,165,964 -0.01(-0.38%)
Jan 13, 2017 2.640 2.640 2.640 0 -0.03(-1.12%)
Jan 12, 2017 2.650 2.690 2.610 2.670 7,578,442 +0.04(+1.52%)
Jan 11, 2017 2.590 2.640 2.570 2.630 8,814,262 +0.03(+1.15%)
Jan 10, 2017 2.660 2.685 2.600 2.600 9,395,832 -0.06(-2.26%)
Jan 09, 2017 2.710 2.760 2.660 2.660 10,598,979 -0.06(-2.21%)
Jan 06, 2017 2.670 2.730 2.640 2.720 5,996,077 +0.07(+2.64%)
Jan 05, 2017 2.690 2.710 2.630 2.650 5,955,669 -0.04(-1.49%)
Jan 04, 2017 2.660 2.730 2.620 2.690 9,598,538 +0.04(+1.51%)
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.