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 (%)
Apr 30, 2020 7.570 7.740 7.510 7.540 18,946,592 -0.04(-0.53%)
Apr 29, 2020 7.560 7.640 7.400 7.580 17,907,624 +0.09(+1.20%)
Apr 28, 2020 7.810 7.820 7.410 7.490 21,261,260 -0.25(-3.23%)
Apr 27, 2020 7.750 7.850 7.640 7.740 17,796,820 +0.12(+1.57%)
Apr 24, 2020 7.590 7.620 7.480 7.620 11,461,700 +0.17(+2.28%)
Apr 23, 2020 7.500 7.540 7.380 7.450 12,335,499 -0.03(-0.40%)
Apr 22, 2020 7.470 7.540 7.270 7.480 14,426,921 -0.03(-0.40%)
Apr 21, 2020 7.660 7.710 7.390 7.510 18,621,984 -0.13(-1.70%)
Apr 20, 2020 7.720 7.800 7.640 7.640 13,572,302 -0.09(-1.16%)
Apr 17, 2020 7.750 7.750 7.520 7.730 27,163,600 -0.02(-0.26%)
Apr 16, 2020 7.580 7.800 7.510 7.750 22,581,220 +0.30(+4.03%)
Apr 15, 2020 7.140 7.500 7.100 7.450 18,577,296 +0.23(+3.19%)
Apr 14, 2020 7.170 7.370 7.120 7.220 15,188,380 +0.17(+2.41%)
Apr 13, 2020 6.920 7.090 6.840 7.050 13,790,773 +0.14(+2.03%)
Apr 09, 2020 6.800 6.920 6.660 6.910 24,780,400 +0.13(+1.92%)
Apr 08, 2020 6.620 6.930 6.510 6.780 30,722,966 +0.22(+3.35%)
Apr 07, 2020 6.890 6.920 6.500 6.560 33,105,668 -0.25(-3.67%)
Apr 06, 2020 6.800 6.880 6.600 6.810 25,742,652 +0.17(+2.56%)
Apr 03, 2020 6.680 6.750 6.580 6.640 17,779,700 -0.04(-0.60%)
Apr 02, 2020 6.710 6.790 6.550 6.680 24,290,888 -0.08(-1.18%)
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.