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 (%)
Jan 31, 2020 6.070 6.100 5.970 6.020 27,571,900 -0.06(-0.99%)
Jan 30, 2020 6.060 6.130 6.010 6.080 28,495,472 +0.02(+0.33%)
Jan 29, 2020 6.110 6.150 6.030 6.060 18,542,114 -0.01(-0.16%)
Jan 28, 2020 5.980 6.190 5.940 6.070 27,490,968 +0.14(+2.36%)
Jan 27, 2020 6.050 6.060 5.900 5.930 25,799,028 -0.17(-2.79%)
Jan 24, 2020 6.410 6.425 6.090 6.100 33,677,600 -0.29(-4.54%)
Jan 23, 2020 6.530 6.540 6.390 6.390 24,205,546 -0.13(-1.99%)
Jan 22, 2020 6.650 6.660 6.500 6.520 18,936,848 -0.11(-1.66%)
Jan 21, 2020 6.670 6.710 6.580 6.630 22,624,772 -0.04(-0.60%)
Jan 17, 2020 6.830 6.840 6.630 6.670 23,112,500 -0.14(-2.06%)
Jan 16, 2020 6.880 6.910 6.800 6.810 19,005,548 -0.04(-0.58%)
Jan 15, 2020 6.860 6.920 6.790 6.850 13,559,548 +0.08(+1.18%)
Jan 14, 2020 6.780 6.810 6.700 6.770 8,765,773 +0.00(+0.00%)
Jan 13, 2020 6.660 6.800 6.610 6.770 10,413,895 +0.15(+2.27%)
Jan 10, 2020 6.710 6.795 6.600 6.620 19,879,700 -0.08(-1.19%)
Jan 09, 2020 6.660 6.780 6.660 6.700 17,969,260 +0.11(+1.67%)
Jan 08, 2020 6.480 6.620 6.460 6.590 17,936,308 +0.10(+1.54%)
Jan 07, 2020 6.330 6.500 6.310 6.490 24,639,328 +0.22(+3.51%)
Jan 06, 2020 6.140 6.320 6.140 6.270 21,705,932 +0.04(+0.64%)
Jan 03, 2020 6.120 6.230 6.110 6.230 10,289,900 +0.08(+1.30%)
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.