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, 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%)

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.