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 (%)
Oct 30, 2020 9.310 9.320 8.890 8.990 19,828,700 -0.34(-3.64%)
Oct 29, 2020 9.480 9.490 9.220 9.330 10,453,948 -0.10(-1.06%)
Oct 28, 2020 9.400 9.460 9.220 9.430 10,091,089 -0.02(-0.21%)
Oct 27, 2020 9.440 9.510 9.400 9.450 9,823,710 +0.12(+1.29%)
Oct 26, 2020 9.450 9.520 9.300 9.330 12,097,986 -0.11(-1.17%)
Oct 23, 2020 9.490 9.520 9.340 9.440 15,276,300 +0.14(+1.51%)
Oct 22, 2020 9.090 9.340 8.940 9.300 18,238,552 +0.19(+2.09%)
Oct 21, 2020 9.040 9.220 9.030 9.110 15,849,290 +0.13(+1.45%)
Oct 20, 2020 9.020 9.100 8.900 8.980 10,662,312 -0.01(-0.11%)
Oct 19, 2020 9.200 9.300 8.980 8.990 12,064,704 -0.17(-1.86%)
Oct 16, 2020 9.220 9.275 9.150 9.160 9,487,700 -0.02(-0.22%)
Oct 15, 2020 9.300 9.340 9.150 9.180 13,502,302 -0.19(-2.03%)
Oct 14, 2020 9.550 9.560 9.300 9.370 13,638,055 -0.17(-1.78%)
Oct 13, 2020 9.340 9.540 9.190 9.540 18,046,092 +0.24(+2.58%)
Oct 12, 2020 9.400 9.450 9.240 9.300 16,204,566 -0.01(-0.11%)
Oct 09, 2020 9.360 9.420 9.300 9.310 14,270,800 +0.01(+0.11%)
Oct 08, 2020 9.640 9.640 9.290 9.300 17,294,756 -0.28(-2.92%)
Oct 07, 2020 9.630 9.680 9.550 9.580 23,305,610 +0.01(+0.10%)
Oct 06, 2020 9.580 9.720 9.510 9.570 20,779,176 +0.00(+0.00%)
Oct 05, 2020 9.400 9.590 9.330 9.570 15,512,547 +0.25(+2.68%)
Oct 02, 2020 9.300 9.560 9.260 9.320 22,873,900 -0.17(-1.79%)
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.