Skip to main content
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 (%)
Feb 28, 2018 3.530 3.550 3.460 3.460 8,847,272 -0.04(-1.14%)
Feb 27, 2018 3.580 3.630 3.500 3.500 9,954,145 -0.11(-3.05%)
Feb 26, 2018 3.610 3.659 3.570 3.610 8,418,084 +0.01(+0.28%)
Feb 23, 2018 3.510 3.610 3.490 3.600 11,305,371 +0.08(+2.27%)
Feb 22, 2018 3.470 3.520 9,657,449 -0.04(-1.12%)
Feb 21, 2018 3.560 3.650 3.540 3.560 10,014,332 -0.01(-0.28%)
Feb 20, 2018 3.550 3.590 3.510 3.570 7,263,556 -0.02(-0.56%)
Feb 16, 2018 3.590 3.590 3.590 0 +0.02(+0.56%)
Feb 15, 2018 3.510 3.620 3.500 3.570 16,223,010 +0.08(+2.29%)
Feb 14, 2018 3.540 3.420 3.490 12,585,156 +0.04(+1.16%)
Feb 13, 2018 3.420 3.470 3.385 3.450 11,925,523 +0.03(+0.88%)
Feb 12, 2018 3.350 3.450 3.320 3.420 26,482,128 +0.11(+3.32%)
Feb 09, 2018 3.520 3.530 3.200 3.310 35,410,664 -0.18(-5.16%)
Feb 08, 2018 3.850 3.860 3.450 3.490 46,292,912 -0.20(-5.42%)
Feb 07, 2018 3.600 3.690 3.550 3.690 28,335,822 +0.12(+3.36%)
Feb 06, 2018 3.460 3.580 3.415 3.570 12,506,531 +0.02(+0.71%)
Feb 05, 2018 3.550 3.670 3.520 3.545 15,057,830 -0.06(-1.80%)
Feb 02, 2018 3.680 3.700 3.590 3.610 8,795,998 -0.08(-2.17%)
Feb 01, 2018 3.560 3.740 3.541 3.690 7,960,883 +0.11(+3.07%)
Jan 31, 2018 3.600 3.650 3.565 3.580 9,360,777 -0.02(-0.56%)
Jan 30, 2018 3.620 3.650 3.480 3.600 19,342,232 -0.07(-1.91%)
Jan 29, 2018 3.690 3.710 3.650 3.670 7,668,835 -0.06(-1.61%)
Jan 26, 2018 3.780 3.780 3.680 3.730 11,855,823 +0.04(+1.08%)
Jan 25, 2018 3.670 3.740 3.655 3.690 7,649,064 +0.04(+1.10%)
Jan 24, 2018 3.740 3.750 3.650 3.650 11,778,144 -0.07(-1.88%)
Jan 23, 2018 3.750 3.770 3.710 3.720 11,843,090 -0.01(-0.27%)
Jan 22, 2018 3.750 3.710 3.730 9,011,787 +0.01(+0.27%)
Jan 19, 2018 3.770 3.770 3.680 3.720 12,892,851 -0.03(-0.80%)
Jan 18, 2018 3.810 3.820 3.720 3.750 19,998,548 -0.05(-1.32%)
Jan 17, 2018 3.800 3.840 3.735 3.800 68,720,328 +0.00(+0.00%)
Jan 16, 2018 3.970 3.970 3.760 3.800 10,238,009 -0.17(-4.28%)
Jan 12, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
Jan 11, 2018 3.900 3.970 3.880 3.970 9,400,735 +0.08(+2.06%)
Jan 10, 2018 3.900 3.850 3.890 3,562,822 +0.01(+0.26%)
Jan 09, 2018 3.910 3.920 3.860 3.880 5,428,005 -0.03(-0.77%)
Jan 08, 2018 3.900 3.920 3.820 3.910 8,992,269 +0.02(+0.51%)
Jan 05, 2018 3.920 3.925 3.840 3.890 9,962,072 +0.00(+0.00%)
Jan 04, 2018 4.040 4.050 3.840 3.890 10,625,326 -0.13(-3.23%)
Jan 03, 2018 3.950 4.090 3.900 4.020 23,112,016 +0.10(+2.55%)
Jan 02, 2018 3.940 4.030 3.920 3.920 12,411,239 -0.08(-2.00%)
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.