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 (%)
May 31, 2018 4.340 4.520 4.331 4.400 27,116,786 +0.08(+1.85%)
May 30, 2018 4.200 4.430 4.200 4.320 27,960,728 +0.14(+3.35%)
May 29, 2018 4.160 4.190 4.130 4.180 7,346,878 +0.01(+0.24%)
May 25, 2018 4.170 4.170 4.170 0 +0.03(+0.72%)
May 24, 2018 4.140 4.185 4.070 4.140 7,832,832 +0.01(+0.24%)
May 23, 2018 4.070 4.140 4.060 4.130 6,393,267 +0.05(+1.23%)
May 22, 2018 4.090 4.160 4.060 4.080 5,202,699 -0.01(-0.24%)
May 21, 2018 4.180 4.190 4.060 4.090 9,678,936 -0.09(-2.15%)
May 18, 2018 4.090 4.210 4.060 4.180 22,072,016 +0.10(+2.45%)
May 17, 2018 4.050 4.125 4.020 4.080 28,767,826 +0.02(+0.49%)
May 16, 2018 4.060 4.130 4.020 4.060 14,993,394 -0.01(-0.25%)
May 15, 2018 3.970 4.090 3.880 4.070 19,396,562 +0.07(+1.75%)
May 14, 2018 3.960 4.020 3.940 4.000 13,982,032 +0.04(+1.01%)
May 11, 2018 3.910 3.970 3.860 3.960 8,843,737 +0.03(+0.76%)
May 10, 2018 3.950 3.975 3.885 3.930 13,608,709 +0.03(+0.77%)
May 09, 2018 3.900 3.960 3.870 3.900 21,276,960 +0.03(+0.78%)
May 08, 2018 3.750 3.888 3.720 3.870 11,968,604 +0.10(+2.65%)
May 07, 2018 3.790 3.850 3.730 3.770 17,325,184 +0.01(+0.27%)
May 04, 2018 3.610 3.850 3.600 3.760 24,089,444 +0.12(+3.30%)
May 03, 2018 3.660 3.760 3.510 3.640 23,253,156 +0.00(+0.00%)
May 02, 2018 3.520 3.650 3.500 3.640 12,979,943 +0.12(+3.41%)
May 01, 2018 3.430 3.530 3.430 3.520 7,752,107 +0.07(+2.03%)
Apr 30, 2018 3.480 3.500 3.400 3.450 8,668,848 -0.03(-0.86%)
Apr 27, 2018 3.470 3.515 3.430 3.480 4,567,573 +0.04(+1.16%)
Apr 26, 2018 3.440 3.500 3.421 3.440 8,637,094 +0.03(+0.88%)
Apr 25, 2018 3.460 3.490 3.390 3.410 7,908,787 -0.06(-1.73%)
Apr 24, 2018 3.490 3.560 3.410 3.470 6,030,697 -0.02(-0.57%)
Apr 23, 2018 3.520 3.560 3.480 3.490 5,249,089 -0.04(-1.13%)
Apr 20, 2018 3.600 3.630 3.510 3.530 4,781,173 -0.10(-2.75%)
Apr 19, 2018 3.630 3.690 3.600 3.630 6,095,635 +0.00(+0.00%)
Apr 18, 2018 3.580 3.650 3.550 3.630 4,541,532 +0.03(+0.83%)
Apr 17, 2018 3.600 3.630 3.580 3.600 4,281,957 +0.05(+1.41%)
Apr 16, 2018 3.510 3.570 3.480 3.550 3,668,190 +0.05(+1.43%)
Apr 13, 2018 3.590 3.590 3.490 3.500 5,132,465 -0.05(-1.41%)
Apr 12, 2018 3.530 3.590 3.510 3.550 4,472,047 +0.02(+0.57%)
Apr 11, 2018 3.525 3.540 3.470 3.530 7,833,550 +0.01(+0.28%)
Apr 10, 2018 3.490 3.530 3.450 3.520 6,803,166 +0.04(+1.15%)
Apr 09, 2018 3.460 3.490 3.400 3.480 8,085,347 +0.04(+1.16%)
Apr 06, 2018 3.480 3.510 3.410 3.440 10,457,423 -0.08(-2.27%)
Apr 05, 2018 3.560 3.560 3.440 3.520 15,299,578 +0.00(+0.00%)
Apr 04, 2018 3.390 3.535 3.340 3.520 9,948,525 +0.07(+2.03%)
Apr 03, 2018 3.570 3.580 3.385 3.450 15,235,789 -0.10(-2.82%)
Apr 02, 2018 3.640 3.650 3.500 3.550 9,706,520 -0.11(-3.01%)
Mar 29, 2018 3.660 3.660 3.660 0 -0.02(-0.54%)
Mar 28, 2018 3.690 3.750 3.650 3.680 10,906,084 -0.02(-0.54%)
Mar 27, 2018 3.850 3.850 3.680 3.700 11,097,227 -0.15(-3.90%)
Mar 26, 2018 3.850 3.860 3.780 3.850 9,076,300 +0.05(+1.32%)
Mar 23, 2018 3.810 3.860 3.790 3.800 9,942,735 -0.01(-0.26%)
Mar 22, 2018 3.880 3.940 3.800 3.810 15,946,379 -0.13(-3.30%)
Mar 21, 2018 3.850 3.940 3.810 3.940 17,595,924 +0.11(+2.87%)
Mar 20, 2018 3.760 3.830 3.740 3.830 6,887,853 +0.08(+2.13%)
Mar 19, 2018 3.780 3.850 3.700 3.750 10,608,843 -0.07(-1.83%)
Mar 16, 2018 3.860 3.910 3.780 3.820 8,645,978 -0.04(-1.04%)
Mar 15, 2018 3.780 3.930 3.770 3.860 13,219,885 +0.09(+2.39%)
Mar 14, 2018 3.690 3.800 3.660 3.770 10,405,151 +0.07(+1.89%)
Mar 13, 2018 3.760 3.770 3.670 3.700 11,991,433 -0.05(-1.33%)
Mar 12, 2018 3.710 3.770 3.710 3.750 6,681,355 +0.03(+0.81%)
Mar 09, 2018 3.720 3.760 3.690 3.720 10,580,384 +0.01(+0.27%)
Mar 08, 2018 3.660 3.730 3.650 3.710 12,493,235 +0.04(+1.09%)
Mar 07, 2018 3.540 3.690 3.520 3.670 14,104,128 +0.12(+3.38%)
Mar 06, 2018 3.600 3.610 3.520 3.550 5,241,615 -0.05(-1.39%)
Mar 05, 2018 3.500 3.620 3.490 3.600 6,305,374 +0.07(+1.98%)
Mar 02, 2018 3.440 3.550 3.420 3.530 5,003,952 +0.09(+2.62%)
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.