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 (%)
May 29, 2020	8.200	9.190	8.179	9.150	60,893,500	+1.08(+13.38%)
May 28, 2020	7.970	8.180	7.920	8.070	16,934,472	+0.08(+1.00%)
May 27, 2020	8.000	8.030	7.650	7.990	29,059,222	-0.10(-1.24%)
May 26, 2020	8.510	8.530	8.080	8.090	17,695,102	-0.29(-3.46%)
May 22, 2020	8.160	8.410	8.110	8.380	17,676,600	+0.24(+2.95%)
May 21, 2020	8.180	8.360	8.090	8.140	13,542,944	+0.00(+0.00%)
May 20, 2020	8.140	8.300	8.100	8.140	16,521,402	+0.10(+1.24%)
May 19, 2020	7.990	8.170	7.980	8.040	15,090,589	+0.09(+1.13%)
May 18, 2020	8.100	8.140	7.880	7.950	33,604,968	-0.09(-1.12%)
May 15, 2020	7.850	8.050	7.730	8.040	17,990,700	+0.16(+2.03%)
May 14, 2020	7.670	7.880	7.570	7.880	15,159,131	+0.19(+2.47%)
May 13, 2020	7.780	7.960	7.570	7.690	19,578,036	-0.04(-0.52%)
May 12, 2020	7.970	8.000	7.720	7.730	15,755,516	-0.21(-2.64%)
May 11, 2020	7.720	8.000	7.720	7.940	14,842,746	+0.17(+2.19%)
May 08, 2020	7.660	7.790	7.600	7.770	14,757,800	+0.13(+1.70%)
May 07, 2020	7.560	7.780	7.420	7.640	39,913,892	-0.31(-3.90%)
May 06, 2020	7.710	8.000	7.680	7.950	36,784,384	+0.33(+4.33%)
May 05, 2020	7.560	7.730	7.480	7.620	15,032,619	+0.15(+2.01%)
May 04, 2020	7.290	7.490	7.180	7.470	15,228,800	+0.22(+3.03%)

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.