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 (%)
Nov 29, 2013	4.390	4.450	4.340	4.350	0	-0.06(-1.36%)
Nov 27, 2013	4.460	4.550	4.330	4.410	0	-0.05(-1.12%)
Nov 26, 2013	4.460	4.520	4.410	4.460	29,340,012	-0.04(-0.89%)
Nov 25, 2013	4.430	4.520	4.370	4.500	25,039,436	+0.12(+2.74%)
Nov 22, 2013	4.400	4.550	4.260	4.380	0	+0.01(+0.23%)
Nov 21, 2013	4.330	4.490	4.310	4.370	55,351,620	+0.10(+2.34%)
Nov 20, 2013	4.010	4.280	3.970	4.270	55,735,400	+0.28(+7.02%)
Nov 19, 2013	3.850	4.010	3.820	3.990	17,249,422	+0.15(+3.93%)
Nov 18, 2013	4.050	4.090	3.810	3.839	25,564,904	-0.18(-4.50%)
Nov 15, 2013	3.955	4.120	3.910	4.020	0	+0.11(+2.81%)
Nov 14, 2013	3.830	3.980	3.760	3.910	29,244,496	+0.40(+11.40%)
Nov 12, 2013	3.410	3.540	3.400	3.510	11,476,542	+0.08(+2.33%)
Nov 11, 2013	3.470	3.520	3.410	3.430	11,145,089	-0.03(-0.87%)
Nov 08, 2013	3.470	3.550	3.420	3.460	0	+0.00(+0.00%)
Nov 07, 2013	3.680	3.740	3.410	3.460	33,748,964	-0.25(-6.61%)
Nov 06, 2013	3.800	3.840	3.680	3.705	16,565,144	-0.09(-2.50%)
Nov 05, 2013	3.700	3.840	3.650	3.800	17,604,422	+0.06(+1.74%)
Nov 04, 2013	3.610	3.745	3.565	3.735	20,028,952	+0.15(+4.33%)

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.