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 (%)
Jun 29, 2018 4.050 4.090 4.040 4.070 7,305,003 +0.03(+0.74%)
Jun 28, 2018 3.960 4.080 3.920 4.040 12,580,236 +0.06(+1.51%)
Jun 27, 2018 4.150 4.150 3.970 3.980 13,759,085 -0.13(-3.16%)
Jun 26, 2018 4.090 4.130 4.080 4.110 18,208,422 +0.03(+0.74%)
Jun 25, 2018 4.180 4.200 4.020 4.080 9,430,017 -0.12(-2.86%)
Jun 22, 2018 4.160 4.210 4.070 4.200 10,094,953 +0.03(+0.72%)
Jun 21, 2018 4.220 4.240 4.135 4.170 6,693,786 -0.05(-1.18%)
Jun 20, 2018 4.210 4.280 4.200 4.220 7,813,656 +0.02(+0.48%)
Jun 19, 2018 4.250 4.250 4.130 4.200 13,914,672 -0.07(-1.64%)
Jun 18, 2018 4.300 4.320 4.250 4.270 5,704,160 -0.06(-1.39%)
Jun 15, 2018 4.370 4.310 4.330 7,431,814 -0.04(-0.92%)
Jun 14, 2018 4.330 4.480 4.310 4.370 14,663,865 +0.08(+1.86%)
Jun 13, 2018 4.280 4.390 4.260 4.290 18,546,780 -0.01(-0.23%)
Jun 12, 2018 4.390 4.410 4.250 4.300 18,374,540 -0.08(-1.83%)
Jun 11, 2018 4.380 4.380 4.330 4.380 6,171,089 +0.00(+0.00%)
Jun 08, 2018 4.450 4.460 4.365 4.380 10,664,206 -0.06(-1.35%)
Jun 07, 2018 4.400 4.570 4.400 4.440 18,098,124 +0.03(+0.68%)
Jun 06, 2018 4.380 4.410 14,936,262 -0.02(-0.45%)
Jun 05, 2018 4.410 4.470 4.360 4.430 9,125,350 +0.02(+0.45%)
Jun 04, 2018 4.500 4.500 4.330 4.410 10,065,281 -0.06(-1.34%)
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.