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 (%)
Dec 31, 2018	3.900	3.970	3.850	3.930	10,814,800	+0.04(+1.03%)
Dec 28, 2018	3.860	3.940	3.790	3.890	7,666,300	+0.01(+0.26%)
Dec 27, 2018	3.770	3.880	3.730	3.880	14,415,402	+0.06(+1.57%)
Dec 26, 2018	3.640	3.850	3.640	3.820	16,153,376	+0.20(+5.52%)
Dec 24, 2018	3.610	3.745	3.600	3.620	7,100,200	-0.01(-0.28%)
Dec 21, 2018	3.700	3.830	3.575	3.630	32,768,600	+0.04(+1.11%)
Dec 20, 2018	3.700	3.740	3.490	3.590	11,656,384	-0.10(-2.71%)
Dec 19, 2018	3.680	3.760	3.670	3.690	13,940,269	+0.01(+0.27%)
Dec 18, 2018	3.720	3.770	3.660	3.680	9,638,094	-0.02(-0.54%)
Dec 17, 2018	3.700	3.780	3.670	3.700	11,079,455	-0.01(-0.27%)
Dec 14, 2018	3.720	3.770	3.630	3.710	8,193,100	-0.01(-0.27%)
Dec 13, 2018	3.780	3.850	3.720	3.720	11,428,050	-0.03(-0.80%)
Dec 12, 2018	3.700	3.840	3.670	3.750	12,212,262	+0.11(+3.02%)
Dec 11, 2018	3.810	3.810	3.620	3.640	12,912,966	-0.03(-0.82%)
Dec 10, 2018	3.600	3.740	3.600	3.670	12,684,730	+0.07(+1.94%)
Dec 07, 2018	3.610	3.745	3.570	3.600	9,362,900	-0.03(-0.83%)
Dec 06, 2018	3.510	3.630	3.480	3.630	9,283,546	+0.08(+2.25%)
Dec 04, 2018	3.550	3.640	3.525	3.550	11,133,001	-0.10(-2.74%)

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.