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 (%)
Nov 30, 2020	8.250	8.340	8.060	8.250	17,212,996	+0.02(+0.24%)
Nov 27, 2020	8.080	8.290	8.070	8.230	11,427,800	+0.19(+2.36%)
Nov 25, 2020	8.030	8.110	7.860	8.040	22,830,900	+0.04(+0.50%)
Nov 24, 2020	8.240	8.240	7.940	8.000	22,311,406	-0.22(-2.68%)
Nov 23, 2020	8.400	8.440	8.200	8.220	14,027,814	-0.13(-1.56%)
Nov 20, 2020	8.180	8.450	8.170	8.350	20,995,000	+0.19(+2.33%)
Nov 19, 2020	7.900	8.300	7.870	8.160	23,189,472	+0.25(+3.16%)
Nov 18, 2020	8.040	8.050	7.890	7.910	20,141,212	-0.07(-0.88%)
Nov 17, 2020	7.990	8.040	7.910	7.980	19,459,030	+0.02(+0.25%)
Nov 16, 2020	8.000	8.060	7.850	7.960	28,575,292	-0.17(-2.09%)
Nov 13, 2020	8.230	8.230	8.030	8.130	15,438,100	-0.05(-0.61%)
Nov 12, 2020	8.070	8.240	8.050	8.180	19,129,564	+0.18(+2.25%)
Nov 11, 2020	8.220	8.250	7.970	8.000	24,882,956	-0.14(-1.72%)
Nov 10, 2020	8.030	8.180	7.770	8.140	35,313,664	+0.19(+2.39%)
Nov 09, 2020	8.510	8.630	7.930	7.950	64,236,056	-0.77(-8.88%)
Nov 06, 2020	9.120	9.120	8.610	8.725	53,665,000	-0.43(-4.64%)
Nov 05, 2020	9.290	9.320	8.820	9.150	74,121,792	-0.72(-7.29%)
Nov 04, 2020	9.800	9.910	9.670	9.870	34,477,124	+0.36(+3.79%)
Nov 03, 2020	9.300	9.570	9.240	9.510	18,056,462	+0.24(+2.59%)

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.