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%)
Mar 01, 2019 5.240 5.340 5.170 5.340 10,428,700 +0.12(+2.30%)
Feb 28, 2019 5.170 5.250 5.100 5.220 12,286,599 +0.07(+1.36%)
Feb 27, 2019 5.000 5.190 4.990 5.150 14,414,683 +0.12(+2.39%)
Feb 26, 2019 5.020 5.040 4.960 5.030 20,689,242 +0.00(+0.00%)
Feb 25, 2019 5.070 5.070 4.950 5.030 13,113,889 +0.00(+0.00%)
Feb 22, 2019 4.990 5.100 4.980 5.030 17,939,400 +0.07(+1.41%)
Feb 21, 2019 5.020 5.040 4.940 4.960 14,636,367 -0.08(-1.59%)
Feb 20, 2019 5.100 5.170 5.000 5.040 15,581,855 -0.06(-1.18%)
Feb 19, 2019 5.000 5.120 4.990 5.100 12,322,476 +0.07(+1.39%)
Feb 15, 2019 4.990 5.140 4.960 5.030 25,940,400 +0.05(+1.00%)
Feb 14, 2019 4.870 5.010 4.840 4.980 14,119,640 +0.08(+1.63%)
Feb 13, 2019 4.920 4.970 4.880 4.900 17,119,776 -0.03(-0.61%)
Feb 12, 2019 4.850 4.950 4.830 4.930 14,136,177 +0.09(+1.86%)
Feb 11, 2019 4.940 5.000 4.810 4.840 13,101,489 -0.04(-0.82%)
Feb 08, 2019 4.740 4.890 4.740 4.880 12,569,000 +0.14(+2.95%)
Feb 07, 2019 4.790 4.860 4.640 4.740 32,633,848 +0.23(+5.10%)
Feb 06, 2019 4.560 4.580 4.320 4.510 29,386,184 -0.07(-1.53%)
Feb 05, 2019 4.530 4.590 4.480 4.580 14,249,293 +0.06(+1.33%)
Feb 04, 2019 4.550 4.590 4.480 4.520 11,163,379 +0.02(+0.44%)
Feb 01, 2019 4.490 4.550 4.480 4.500 8,315,300 +0.02(+0.45%)
Jan 31, 2019 4.450 4.540 4.440 4.480 9,908,610 +0.01(+0.22%)
Jan 30, 2019 4.470 4.540 4.410 4.470 11,105,367 +0.05(+1.13%)
Jan 29, 2019 4.380 4.440 4.320 4.420 7,986,460 +0.04(+0.91%)
Jan 28, 2019 4.410 4.460 4.330 4.380 39,244,156 +0.00(+0.00%)
Jan 25, 2019 4.430 4.450 4.330 4.380 12,674,200 -0.03(-0.68%)
Jan 24, 2019 4.250 4.430 4.240 4.410 17,214,556 +0.15(+3.52%)
Jan 23, 2019 4.350 4.360 4.210 4.260 9,731,057 -0.07(-1.62%)
Jan 22, 2019 4.260 4.360 4.240 4.330 11,919,443 +0.07(+1.64%)
Jan 18, 2019 4.300 4.350 4.255 4.260 17,572,500 -0.02(-0.47%)
Jan 17, 2019 4.290 4.320 4.250 4.280 10,118,174 -0.01(-0.23%)
Jan 16, 2019 4.300 4.310 4.220 4.290 10,672,806 +0.02(+0.47%)
Jan 15, 2019 4.250 4.320 4.230 4.270 9,221,002 +0.03(+0.71%)
Jan 14, 2019 4.280 4.310 4.230 4.240 7,661,231 -0.07(-1.62%)
Jan 11, 2019 4.290 4.330 4.240 4.310 13,145,400 +0.02(+0.47%)
Jan 10, 2019 4.260 4.320 4.190 4.290 11,426,455 +0.02(+0.47%)
Jan 09, 2019 4.160 4.270 4.130 4.270 14,194,568 +0.13(+3.14%)
Jan 08, 2019 4.120 4.170 4.070 4.140 14,529,922 +0.07(+1.72%)
Jan 07, 2019 4.010 4.150 3.990 4.070 16,242,942 +0.05(+1.24%)
Jan 04, 2019 4.000 4.080 3.940 4.020 13,673,400 +0.10(+2.55%)
Jan 03, 2019 3.950 4.040 3.870 3.920 11,487,383 -0.06(-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.