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 29, 2017		4.000	4.000	4.000	0	+0.03(+0.76%)
Dec 28, 2017	4.000	4.010	3.930	3.970	5,099,180	-0.04(-1.00%)
Dec 27, 2017	3.950	4.020	3.940	4.010	11,638,178	+0.06(+1.52%)
Dec 26, 2017	3.970	3.970	3.910	3.950	4,371,881	-0.05(-1.25%)
Dec 22, 2017	3.980	4.000	3.930	4.000	10,170,341	-0.02(-0.50%)
Dec 21, 2017	3.970	4.020	3.940	4.020	7,624,943	+0.06(+1.52%)
Dec 20, 2017	3.970	3.990	3.930	3.960	4,470,637	-0.01(-0.25%)
Dec 19, 2017	4.090	4.090	3.910	3.970	7,586,843	-0.09(-2.22%)
Dec 18, 2017	4.100	4.100	4.010	4.060	5,945,495	+0.02(+0.50%)
Dec 15, 2017	4.010	4.070	3.965	4.040	9,550,017	+0.04(+1.00%)
Dec 14, 2017	4.010	4.040	3.970	4.000	6,485,899	-0.01(-0.25%)
Dec 13, 2017	3.970	4.030	3.950	4.010	7,464,383	+0.03(+0.75%)
Dec 12, 2017	3.920	4.045	3.900	3.980	10,871,907	+0.05(+1.27%)
Dec 11, 2017	3.810	3.930	3.780	3.930	8,452,457	+0.15(+3.97%)
Dec 08, 2017	3.850	3.870	3.780	3.780	3,963,385	-0.04(-1.05%)
Dec 07, 2017	3.730	3.870	3.730	3.820	9,557,746	+0.12(+3.24%)
Dec 06, 2017	3.780	3.800	3.700	3.700	5,933,171	-0.07(-1.86%)
Dec 05, 2017	3.810	3.840	3.740	3.770	7,303,337	-0.03(-0.79%)
Dec 04, 2017	3.970	4.000	3.770	3.800	12,066,392	-0.16(-4.04%)

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.