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 (%)
Sep 30, 2019 5.850 5.860 5.720 5.820 15,902,466 -0.02(-0.34%)
Sep 27, 2019 6.030 6.055 5.800 5.840 22,132,200 -0.16(-2.67%)
Sep 26, 2019 6.030 6.060 5.930 6.000 18,114,996 -0.04(-0.66%)
Sep 25, 2019 6.010 6.080 5.970 6.040 11,711,834 +0.01(+0.17%)
Sep 24, 2019 6.180 6.190 6.000 6.030 14,714,258 -0.13(-2.11%)
Sep 23, 2019 6.150 6.220 6.080 6.160 11,902,805 +0.00(+0.00%)
Sep 20, 2019 6.110 6.180 6.060 6.160 16,898,300 +0.04(+0.65%)
Sep 19, 2019 6.010 6.150 6.010 6.120 27,513,404 +0.08(+1.32%)
Sep 18, 2019 6.100 6.150 5.930 6.040 28,105,120 +0.00(+0.00%)
Sep 17, 2019 6.000 6.070 5.910 6.040 25,001,912 +0.17(+2.90%)
Sep 16, 2019 5.870 5.930 5.860 5.870 18,429,724 -0.05(-0.84%)
Sep 13, 2019 5.800 5.985 5.650 5.920 28,001,900 +0.04(+0.68%)
Sep 12, 2019 5.780 5.940 5.780 5.880 19,540,396 +0.12(+2.08%)
Sep 11, 2019 5.750 5.810 5.730 5.760 15,694,270 +0.04(+0.70%)
Sep 10, 2019 5.700 5.780 5.690 5.720 20,104,084 -0.02(-0.35%)
Sep 09, 2019 5.860 5.880 5.730 5.740 32,470,420 -0.12(-2.05%)
Sep 06, 2019 5.670 5.920 5.650 5.860 29,633,900 +0.22(+3.90%)
Sep 05, 2019 5.670 5.710 5.590 5.640 12,354,212 +0.01(+0.18%)
Sep 04, 2019 5.610 5.660 5.540 5.630 15,280,180 +0.06(+1.08%)
Sep 03, 2019 5.650 5.700 5.530 5.570 20,491,108 -0.14(-2.45%)
Aug 30, 2019 5.820 5.830 5.680 5.710 8,403,400 -0.08(-1.38%)
Aug 29, 2019 5.770 5.840 5.740 5.790 10,550,486 +0.06(+1.05%)
Aug 28, 2019 5.680 5.750 5.570 5.730 17,534,360 +0.01(+0.17%)
Aug 27, 2019 5.740 5.840 5.665 5.720 19,161,452 +0.12(+2.14%)
Aug 26, 2019 5.630 5.650 5.530 5.600 19,078,812 +0.03(+0.54%)
Aug 23, 2019 5.720 5.800 5.550 5.570 18,605,900 -0.16(-2.79%)
Aug 22, 2019 5.820 5.840 5.670 5.730 11,955,344 -0.10(-1.72%)
Aug 21, 2019 5.800 5.860 5.760 5.830 10,386,073 +0.07(+1.22%)
Aug 20, 2019 5.620 5.830 5.620 5.760 20,448,450 +0.11(+1.95%)
Aug 19, 2019 5.620 5.690 5.550 5.650 29,338,744 +0.08(+1.44%)
Aug 16, 2019 5.580 5.620 5.520 5.570 19,673,200 +0.02(+0.36%)
Aug 15, 2019 5.680 5.720 5.510 5.550 31,105,394 -0.13(-2.29%)
Aug 14, 2019 5.880 5.890 5.640 5.680 31,217,876 -0.24(-4.05%)
Aug 13, 2019 5.940 6.020 5.920 5.920 16,319,866 -0.03(-0.50%)
Aug 12, 2019 6.100 6.100 5.930 5.950 12,212,259 -0.14(-2.30%)
Aug 09, 2019 6.130 6.150 6.050 6.090 11,815,500 -0.07(-1.14%)
Aug 08, 2019 6.080 6.180 6.040 6.160 18,453,248 +0.14(+2.33%)
Aug 07, 2019 5.900 6.080 5.890 6.020 17,070,540 +0.07(+1.18%)
Aug 06, 2019 5.950 5.990 5.870 5.950 23,564,076 +0.07(+1.19%)
Aug 05, 2019 6.090 6.120 5.860 5.880 26,926,336 -0.33(-5.31%)
Aug 02, 2019 6.350 6.380 6.180 6.210 23,575,600 -0.18(-2.82%)
Aug 01, 2019 6.480 6.650 6.190 6.390 42,401,228 +0.01(+0.16%)
Jul 31, 2019 6.450 6.510 6.270 6.380 32,002,078 -0.06(-0.93%)
Jul 30, 2019 6.370 6.450 6.330 6.440 12,227,544 +0.03(+0.47%)
Jul 29, 2019 6.510 6.520 6.310 6.410 15,077,025 -0.05(-0.77%)
Jul 26, 2019 6.400 6.520 6.380 6.460 20,887,900 +0.09(+1.41%)
Jul 25, 2019 6.380 6.450 6.300 6.370 13,369,884 +0.03(+0.47%)
Jul 24, 2019 6.250 6.360 6.240 6.340 12,448,943 +0.09(+1.44%)
Jul 23, 2019 6.330 6.340 6.180 6.250 20,512,120 -0.03(-0.48%)
Jul 22, 2019 6.340 6.390 6.260 6.280 17,043,168 +0.00(+0.00%)
Jul 19, 2019 6.370 6.400 6.270 6.280 29,113,100 -0.02(-0.32%)
Jul 18, 2019 6.230 6.350 6.090 6.300 42,688,844 +0.07(+1.12%)
Jul 17, 2019 6.310 6.310 6.150 6.230 21,314,080 -0.06(-0.95%)
Jul 16, 2019 6.310 6.320 6.210 6.290 21,395,398 -0.04(-0.63%)
Jul 15, 2019 6.290 6.380 6.280 6.330 21,548,740 +0.06(+0.96%)
Jul 12, 2019 6.270 6.290 6.160 6.270 16,152,600 +0.01(+0.16%)
Jul 11, 2019 6.310 6.350 6.180 6.260 16,357,795 -0.03(-0.48%)
Jul 10, 2019 6.200 6.300 6.190 6.290 20,100,258 +0.07(+1.13%)
Jul 09, 2019 6.130 6.240 6.120 6.220 16,039,750 +0.05(+0.81%)
Jul 08, 2019 6.210 6.220 6.150 6.170 19,467,980 -0.09(-1.44%)
Jul 05, 2019 6.200 6.280 6.110 6.260 9,556,800 +0.06(+0.97%)
Jul 03, 2019 6.300 6.310 6.130 6.200 24,822,800 -0.09(-1.43%)
Jul 02, 2019 6.250 6.340 6.230 6.290 13,798,973 +0.04(+0.56%)
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.