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 (%)
Dec 31, 2018 3.900 3.970 3.850 3.930 10,814,800 +0.04(+1.03%)
Dec 28, 2018 3.860 3.940 3.790 3.890 7,666,300 +0.01(+0.26%)
Dec 27, 2018 3.770 3.880 3.730 3.880 14,415,402 +0.06(+1.57%)
Dec 26, 2018 3.640 3.850 3.640 3.820 16,153,376 +0.20(+5.52%)
Dec 24, 2018 3.610 3.745 3.600 3.620 7,100,200 -0.01(-0.28%)
Dec 21, 2018 3.700 3.830 3.575 3.630 32,768,600 +0.04(+1.11%)
Dec 20, 2018 3.700 3.740 3.490 3.590 11,656,384 -0.10(-2.71%)
Dec 19, 2018 3.680 3.760 3.670 3.690 13,940,269 +0.01(+0.27%)
Dec 18, 2018 3.720 3.770 3.660 3.680 9,638,094 -0.02(-0.54%)
Dec 17, 2018 3.700 3.780 3.670 3.700 11,079,455 -0.01(-0.27%)
Dec 14, 2018 3.720 3.770 3.630 3.710 8,193,100 -0.01(-0.27%)
Dec 13, 2018 3.780 3.850 3.720 3.720 11,428,050 -0.03(-0.80%)
Dec 12, 2018 3.700 3.840 3.670 3.750 12,212,262 +0.11(+3.02%)
Dec 11, 2018 3.810 3.810 3.620 3.640 12,912,966 -0.03(-0.82%)
Dec 10, 2018 3.600 3.740 3.600 3.670 12,684,730 +0.07(+1.94%)
Dec 07, 2018 3.610 3.745 3.570 3.600 9,362,900 -0.03(-0.83%)
Dec 06, 2018 3.510 3.630 3.480 3.630 9,283,546 +0.08(+2.25%)
Dec 04, 2018 3.550 3.640 3.525 3.550 11,133,001 -0.10(-2.74%)
Dec 03, 2018 3.670 3.690 3.510 3.650 10,528,284 +0.03(+0.83%)
Nov 30, 2018 3.640 3.690 3.605 3.620 14,585,100 -0.02(-0.55%)
Nov 29, 2018 3.580 3.730 3.540 3.640 9,156,609 +0.03(+0.83%)
Nov 28, 2018 3.490 3.630 3.320 3.610 17,723,470 +0.10(+2.85%)
Nov 27, 2018 3.520 3.600 3.510 3.510 6,743,480 -0.03(-0.85%)
Nov 26, 2018 3.510 3.600 3.490 3.540 6,963,806 +0.06(+1.72%)
Nov 23, 2018 3.470 3.540 3.450 3.480 6,796,400 -0.01(-0.29%)
Nov 21, 2018 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 20, 2018 3.370 3.540 3.360 3.490 9,922,341 +0.05(+1.45%)
Nov 19, 2018 3.570 3.610 3.410 3.440 11,440,768 -0.16(-4.44%)
Nov 16, 2018 3.580 3.620 3.490 3.600 10,715,800 +0.03(+0.84%)
Nov 15, 2018 3.510 3.670 3.490 3.570 10,973,301 +0.07(+2.00%)
Nov 14, 2018 3.540 3.610 3.490 3.500 7,295,498 -0.02(-0.57%)
Nov 13, 2018 3.570 3.610 3.470 3.520 7,422,868 -0.02(-0.56%)
Nov 12, 2018 3.600 3.640 3.460 3.540 7,455,091 -0.07(-1.94%)
Nov 09, 2018 3.740 3.755 3.570 3.610 17,009,700 -0.18(-4.75%)
Nov 08, 2018 3.840 3.890 3.760 3.790 7,843,214 -0.10(-2.57%)
Nov 07, 2018 3.750 3.900 3.710 3.890 12,414,425 +0.18(+4.85%)
Nov 06, 2018 3.720 3.780 3.670 3.710 7,166,307 +0.00(+0.00%)
Nov 05, 2018 3.750 3.790 3.600 3.710 6,503,919 -0.05(-1.33%)
Nov 02, 2018 3.660 3.790 3.570 3.760 14,270,000 +0.10(+2.73%)
Nov 01, 2018 3.540 3.820 3.520 3.660 20,422,966 +0.02(+0.55%)
Oct 31, 2018 3.750 3.780 3.580 3.640 33,747,580 -0.03(-0.82%)
Oct 30, 2018 3.610 3.790 3.600 3.670 24,350,824 +0.05(+1.38%)
Oct 29, 2018 3.890 3.890 3.580 3.620 28,440,364 -0.21(-5.48%)
Oct 26, 2018 3.870 3.910 3.775 3.830 9,282,800 -0.07(-1.79%)
Oct 25, 2018 3.850 3.950 3.840 3.900 10,559,419 +0.10(+2.63%)
Oct 24, 2018 3.990 4.010 3.800 3.800 13,914,758 -0.15(-3.80%)
Oct 23, 2018 4.000 4.010 3.870 3.950 12,547,534 -0.11(-2.71%)
Oct 22, 2018 4.000 4.070 3.970 4.060 7,455,994 +0.06(+1.50%)
Oct 19, 2018 4.080 4.130 3.990 4.000 8,894,400 -0.03(-0.74%)
Oct 18, 2018 4.180 4.200 4.010 4.030 10,804,265 -0.17(-4.05%)
Oct 17, 2018 4.270 4.270 4.140 4.200 8,414,366 -0.08(-1.87%)
Oct 16, 2018 4.270 4.330 4.220 4.280 9,342,716 +0.02(+0.47%)
Oct 15, 2018 4.250 4.280 4.070 4.260 11,285,037 +0.06(+1.43%)
Oct 12, 2018 4.280 4.320 4.155 4.200 17,662,200 +0.02(+0.48%)
Oct 11, 2018 4.230 4.330 4.150 4.180 23,783,698 -0.04(-0.95%)
Oct 10, 2018 4.400 4.460 4.190 4.220 24,607,132 -0.14(-3.21%)
Oct 09, 2018 3.860 4.500 3.830 4.360 65,165,704 +0.48(+12.37%)
Oct 08, 2018 4.000 4.030 3.820 3.880 13,110,595 -0.14(-3.48%)
Oct 05, 2018 4.120 4.200 3.970 4.020 11,600,900 -0.12(-2.90%)
Oct 04, 2018 4.090 4.150 4.030 4.140 18,930,606 +0.04(+0.98%)
Oct 03, 2018 4.020 4.100 3.990 4.100 15,885,225 +0.08(+1.99%)
Oct 02, 2018 4.040 4.050 3.950 4.020 9,139,613 +0.01(+0.25%)
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.