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 (%)
Sep 28, 2018	4.050	4.090	3.990	4.010	9,177,300	+0.05(+1.26%)
Sep 27, 2018	3.950	4.050	3.930	3.960	7,832,341	+0.01(+0.25%)
Sep 26, 2018	3.990	4.000	3.930	3.950	5,108,208	-0.02(-0.50%)
Sep 25, 2018	3.920	4.020	3.910	3.970	7,661,986	+0.04(+1.02%)
Sep 24, 2018	3.900	3.930	3.850	3.930	5,628,401	+0.01(+0.26%)
Sep 21, 2018	3.950	3.970	3.910	3.920	6,818,600	-0.04(-1.01%)
Sep 20, 2018	3.920	3.970	3.890	3.960	9,604,127	+0.04(+1.02%)
Sep 19, 2018	4.000	4.030	3.880	3.920	12,290,638	-0.10(-2.49%)
Sep 18, 2018	3.950	4.030	3.950	4.020	6,865,620	+0.07(+1.77%)
Sep 17, 2018	4.060	4.060	3.940	3.950	7,147,250	-0.07(-1.74%)
Sep 14, 2018	4.000	4.050	4.000	4.020	6,568,500	+0.04(+1.01%)
Sep 13, 2018	4.030	4.070	3.960	3.980	7,317,826	-0.05(-1.24%)
Sep 12, 2018	4.020	4.040	3.930	4.030	11,196,560	+0.02(+0.50%)
Sep 11, 2018	3.980	4.020	3.930	4.010	8,834,707	+0.01(+0.25%)
Sep 10, 2018	3.980	4.010	3.930	4.000	6,378,204	+0.06(+1.52%)
Sep 07, 2018	3.960	4.025	3.880	3.940	8,983,100	-0.03(-0.76%)
Sep 06, 2018	4.030	4.040	3.900	3.970	12,105,357	-0.05(-1.24%)
Sep 05, 2018	4.140	4.180	3.990	4.020	14,394,816	-0.14(-3.37%)

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.