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 (%)
Feb 28, 2020	6.570	6.820	6.490	6.710	25,462,600	-0.04(-0.59%)
Feb 27, 2020	6.750	6.970	6.670	6.750	20,066,030	-0.13(-1.89%)
Feb 26, 2020	7.020	7.100	6.850	6.880	16,525,222	-0.11(-1.57%)
Feb 25, 2020	7.100	7.200	6.940	6.990	25,018,004	-0.03(-0.43%)
Feb 24, 2020	6.820	7.110	6.750	7.020	24,746,148	-0.11(-1.54%)
Feb 21, 2020	7.130	7.170	7.060	7.130	14,497,300	-0.05(-0.70%)
Feb 20, 2020	7.100	7.290	7.100	7.180	16,617,036	+0.09(+1.27%)
Feb 19, 2020	7.100	7.220	7.080	7.090	15,484,092	+0.00(+0.00%)
Feb 18, 2020	6.900	7.095	6.890	7.090	21,907,626	+0.16(+2.31%)
Feb 14, 2020	6.950	7.035	6.873	6.930	17,105,800	+0.01(+0.14%)
Feb 13, 2020	6.730	6.980	6.710	6.920	21,063,106	+0.17(+2.52%)
Feb 12, 2020	6.770	6.840	6.730	6.750	12,836,145	+0.01(+0.15%)
Feb 11, 2020	6.800	6.840	6.710	6.740	16,649,770	-0.05(-0.74%)
Feb 10, 2020	6.640	6.800	6.600	6.790	26,748,144	+0.14(+2.11%)
Feb 07, 2020	6.640	6.930	6.620	6.650	29,492,500	-0.06(-0.89%)
Feb 06, 2020	6.410	6.880	6.370	6.710	72,156,160	+0.78(+13.15%)
Feb 05, 2020	6.110	6.230	5.890	5.930	46,591,532	-0.15(-2.47%)
Feb 04, 2020	6.040	6.100	5.890	6.080	28,857,300	+0.12(+2.01%)

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.