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 (%)
Feb 28, 2018	3.530	3.550	3.460	3.460	8,847,272	-0.04(-1.14%)
Feb 27, 2018	3.580	3.630	3.500	3.500	9,954,145	-0.11(-3.05%)
Feb 26, 2018	3.610	3.659	3.570	3.610	8,418,084	+0.01(+0.28%)
Feb 23, 2018	3.510	3.610	3.490	3.600	11,305,371	+0.08(+2.27%)
Feb 22, 2018			3.470	3.520	9,657,449	-0.04(-1.12%)
Feb 21, 2018	3.560	3.650	3.540	3.560	10,014,332	-0.01(-0.28%)
Feb 20, 2018	3.550	3.590	3.510	3.570	7,263,556	-0.02(-0.56%)
Feb 16, 2018		3.590	3.590	3.590	0	+0.02(+0.56%)
Feb 15, 2018	3.510	3.620	3.500	3.570	16,223,010	+0.08(+2.29%)
Feb 14, 2018		3.540	3.420	3.490	12,585,156	+0.04(+1.16%)
Feb 13, 2018	3.420	3.470	3.385	3.450	11,925,523	+0.03(+0.88%)
Feb 12, 2018	3.350	3.450	3.320	3.420	26,482,128	+0.11(+3.32%)
Feb 09, 2018	3.520	3.530	3.200	3.310	35,410,664	-0.18(-5.16%)
Feb 08, 2018	3.850	3.860	3.450	3.490	46,292,912	-0.20(-5.42%)
Feb 07, 2018	3.600	3.690	3.550	3.690	28,335,822	+0.12(+3.36%)
Feb 06, 2018	3.460	3.580	3.415	3.570	12,506,531	+0.02(+0.71%)
Feb 05, 2018	3.550	3.670	3.520	3.545	15,057,830	-0.06(-1.80%)
Feb 02, 2018	3.680	3.700	3.590	3.610	8,795,998	-0.08(-2.17%)

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.