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 (%)
Sep 28, 2012 2.810 2.920 2.800 2.835 10,068,199 -0.00(-0.18%)
Sep 27, 2012 2.910 2.940 2.830 2.840 7,535,675 +0.00(+0.00%)
Sep 26, 2012 2.810 2.890 2.790 2.840 8,768,973 +0.02(+0.71%)
Sep 25, 2012 3.000 3.000 2.780 2.820 17,360,420 -0.12(-4.08%)
Sep 24, 2012 3.110 3.150 2.910 2.940 20,218,480 -0.29(-9.12%)
Sep 21, 2012 3.170 3.240 3.080 3.235 25,889,952 +0.05(+1.73%)
Sep 20, 2012 3.140 3.230 3.060 3.180 16,323,375 -0.02(-0.63%)
Sep 19, 2012 3.090 3.240 3.060 3.200 18,435,324 +0.12(+4.07%)
Sep 18, 2012 3.060 3.220 3.000 3.075 9,372,083 -0.00(-0.16%)
Sep 17, 2012 3.250 3.250 3.050 3.080 11,053,635 -0.10(-3.14%)
Sep 14, 2012 3.040 3.270 3.020 3.180 31,370,514 +0.22(+7.43%)
Sep 13, 2012 3.070 3.080 2.920 2.960 13,095,141 -0.11(-3.58%)
Sep 12, 2012 2.830 3.080 2.830 3.070 26,972,264 +0.28(+10.04%)
Sep 11, 2012 2.780 2.880 2.750 2.790 16,246,587 -0.03(-1.06%)
Sep 10, 2012 2.850 2.880 2.790 2.820 4,745,905 -0.06(-2.08%)
Sep 07, 2012 2.940 2.950 2.870 2.880 4,671,681 -0.06(-1.87%)
Sep 06, 2012 2.950 2.960 2.850 2.935 7,536,215 +0.02(+0.51%)
Sep 05, 2012 2.930 2.950 2.850 2.920 8,126,156 +0.09(+3.18%)
Sep 04, 2012 2.810 2.840 2.670 2.830 12,355,856 +0.03(+1.07%)
Aug 31, 2012 2.880 2.890 2.800 2.800 11,341,510 -0.09(-3.11%)
Aug 30, 2012 2.940 2.960 2.880 2.890 7,664,684 -0.07(-2.30%)
Aug 29, 2012 3.050 3.060 2.950 2.958 13,309,673 -0.10(-3.33%)
Aug 27, 2012 3.240 3.260 3.020 3.060 16,848,528 -0.21(-6.42%)
Aug 24, 2012 3.230 3.280 3.160 3.270 9,486,660 +0.02(+0.62%)
Aug 23, 2012 3.270 3.400 3.190 3.250 20,023,088 -0.01(-0.31%)
Aug 22, 2012 3.120 3.280 3.050 3.260 39,524,316 +0.29(+9.76%)
Aug 21, 2012 2.980 3.030 2.970 2.970 6,929,746 -0.02(-0.67%)
Aug 20, 2012 2.980 3.070 2.960 2.990 12,177,372 -0.01(-0.33%)
Aug 17, 2012 3.000 3.040 2.960 3.000 10,828,384 +0.00(+0.00%)
Aug 16, 2012 3.030 3.050 2.910 3.000 28,681,388 -0.06(-1.96%)
Aug 15, 2012 3.020 3.110 2.990 3.060 11,077,796 +0.04(+1.32%)
Aug 14, 2012 2.930 3.040 2.900 3.020 13,439,010 +0.09(+3.07%)
Aug 13, 2012 2.970 3.040 2.920 2.930 6,808,553 -0.02(-0.68%)
Aug 10, 2012 2.990 3.070 2.900 2.950 8,397,218 -0.06(-1.99%)
Aug 09, 2012 2.890 3.120 2.790 3.010 16,922,264 +0.06(+2.10%)
Aug 08, 2012 3.010 3.050 2.900 2.948 12,363,374 -0.06(-2.06%)
Aug 07, 2012 2.980 3.120 2.980 3.010 19,002,300 +0.07(+2.38%)
Aug 06, 2012 2.720 3.050 2.700 2.940 29,605,740 +0.22(+8.09%)
Aug 03, 2012 2.740 2.860 2.660 2.720 25,201,700 +0.02(+0.74%)
Aug 02, 2012 2.800 2.880 2.680 2.700 18,687,958 -0.11(-3.91%)
Aug 01, 2012 2.920 2.940 2.750 2.810 21,235,892 -0.14(-4.75%)
Jul 31, 2012 2.940 3.010 2.850 2.950 21,314,328 -0.06(-1.99%)
Jul 30, 2012 3.100 3.150 2.970 3.010 28,493,048 -0.08(-2.43%)
Jul 27, 2012 3.080 3.180 3.050 3.085 25,357,040 -0.09(-2.83%)
Jul 26, 2012 3.060 3.220 2.970 3.175 99,696,336 -1.91(-37.50%)
Jul 25, 2012 4.960 5.190 4.880 5.080 50,098,700 +0.17(+3.36%)
Jul 24, 2012 5.060 5.250 4.880 4.915 25,026,272 -0.17(-3.44%)
Jul 23, 2012 4.830 5.170 4.720 5.090 28,749,202 +0.29(+6.04%)
Jul 20, 2012 4.560 4.890 4.470 4.800 20,854,676 +0.25(+5.38%)
Jul 19, 2012 4.620 4.660 4.550 4.555 9,857,584 -0.06(-1.19%)
Jul 18, 2012 4.710 4.930 4.540 4.610 17,606,004 +0.03(+0.66%)
Jul 17, 2012 4.853 4.853 4.450 4.580 27,623,848 -0.25(-5.18%)
Jul 16, 2012 4.890 4.950 4.800 4.830 7,136,997 -0.07(-1.43%)
Jul 13, 2012 5.000 5.090 4.870 4.900 9,902,231 -0.12(-2.39%)
Jul 12, 2012 4.890 5.050 4.780 5.020 14,845,082 +0.07(+1.41%)
Jul 11, 2012 5.050 5.170 4.900 4.950 15,559,886 -0.06(-1.20%)
Jul 10, 2012 5.270 5.300 4.960 5.010 19,486,656 -0.23(-4.39%)
Jul 09, 2012 5.310 5.360 5.200 5.240 9,245,539 -0.12(-2.24%)
Jul 06, 2012 5.330 5.390 5.140 5.360 14,331,793 -0.08(-1.47%)
Jul 05, 2012 5.400 5.480 5.280 5.440 10,718,904 +0.04(+0.74%)
Jul 03, 2012 5.610 5.610 5.320 5.400 9,615,429 -0.17(-2.96%)
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.