Zynga Inc Cl A (NQ: ZNGA )

9.165 USD +0.095 (+1.05%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 9.030 9.080 8.910 9.070 14,658,309 +0.11(+1.23%)
Sep 25, 2020 8.880 9.020 8.830 8.960 15,305,000 +0.11(+1.24%)
Sep 24, 2020 8.650 8.920 8.600 8.850 20,508,348 +0.15(+1.72%)
Sep 23, 2020 8.710 8.870 8.680 8.700 19,124,560 +0.00(+0.00%)
Sep 22, 2020 8.660 8.710 8.480 8.700 14,772,055 +0.07(+0.81%)
Sep 21, 2020 8.360 8.640 8.340 8.630 16,912,407 +0.17(+2.01%)
Sep 18, 2020 8.380 8.480 8.255 8.460 18,617,200 +0.08(+0.95%)
Sep 17, 2020 8.170 8.390 8.100 8.380 14,501,845 +0.08(+0.96%)
Sep 16, 2020 8.550 8.590 8.270 8.300 19,062,648 -0.22(-2.58%)
Sep 15, 2020 8.420 8.570 8.410 8.520 10,240,643 +0.13(+1.55%)
Sep 14, 2020 8.400 8.490 8.320 8.390 10,431,906 +0.04(+0.48%)
Sep 11, 2020 8.530 8.590 8.270 8.350 12,010,100 -0.15(-1.76%)
Sep 10, 2020 8.540 8.760 8.480 8.500 30,129,969 +0.04(+0.47%)
Sep 09, 2020 8.430 8.540 8.300 8.460 17,319,887 +0.15(+1.81%)
Sep 08, 2020 8.490 8.610 8.290 8.310 24,513,553 -0.44(-5.03%)
Sep 04, 2020 8.980 9.015 8.362 8.750 30,607,700 -0.35(-3.85%)
Sep 03, 2020 8.910 9.130 8.540 9.100 45,462,310 +0.04(+0.44%)
Sep 02, 2020 9.100 9.150 8.870 9.060 15,240,152 -0.01(-0.11%)
Sep 01, 2020 9.010 9.190 9.000 9.070 12,707,272 +0.01(+0.11%)
Aug 31, 2020 9.060 9.150 8.860 9.060 18,509,546 +0.00(+0.00%)
Aug 28, 2020 9.020 9.210 9.010 9.060 16,271,800 +0.07(+0.78%)
Aug 27, 2020 9.160 9.160 8.870 8.990 24,943,722 -0.16(-1.75%)
Aug 26, 2020 9.160 9.350 9.090 9.150 16,397,906 -0.03(-0.33%)
Aug 25, 2020 9.180 9.190 9.060 9.180 19,235,425 -0.04(-0.43%)
Aug 24, 2020 9.300 9.410 9.140 9.220 13,149,275 -0.09(-0.97%)
Aug 21, 2020 9.440 9.470 9.290 9.310 9,743,500 -0.12(-1.27%)
Aug 20, 2020 9.300 9.490 9.260 9.430 9,752,367 +0.11(+1.18%)
Aug 19, 2020 9.460 9.510 9.310 9.320 16,463,759 -0.10(-1.06%)
Aug 18, 2020 9.390 9.480 9.320 9.420 12,454,395 +0.06(+0.64%)
Aug 17, 2020 9.410 9.420 9.270 9.360 12,398,839 -0.02(-0.21%)
Aug 14, 2020 9.300 9.435 9.180 9.380 18,763,600 +0.13(+1.41%)
Aug 13, 2020 9.200 9.330 9.100 9.250 15,393,646 +0.14(+1.54%)
Aug 12, 2020 9.000 9.190 8.960 9.110 35,079,200 +0.10(+1.11%)
Aug 11, 2020 9.300 9.310 8.710 9.010 36,314,444 -0.46(-4.86%)
Aug 10, 2020 9.750 9.790 9.320 9.470 24,775,157 -0.26(-2.67%)
Aug 07, 2020 9.700 10.16 9.600 9.730 43,213,800 -0.22(-2.21%)
Aug 06, 2020 10.52 10.69 9.910 9.950 41,900,878 -0.12(-1.19%)
Aug 05, 2020 10.16 10.18 9.880 10.07 29,499,431 -0.18(-1.76%)
Aug 04, 2020 10.26 10.26 10.06 10.25 14,497,603 +0.11(+1.08%)
Aug 03, 2020 9.900 10.18 9.880 10.14 20,973,750 +0.31(+3.15%)
Jul 31, 2020 9.800 9.890 9.700 9.830 16,401,600 +0.12(+1.24%)
Jul 30, 2020 9.630 9.780 9.530 9.710 11,309,535 +0.02(+0.21%)
Jul 29, 2020 9.540 9.730 9.460 9.690 11,760,715 +0.20(+2.11%)
Jul 28, 2020 9.780 9.780 9.480 9.490 8,981,665 -0.23(-2.37%)
Jul 27, 2020 9.620 9.770 9.530 9.720 10,867,195 +0.17(+1.78%)
Jul 24, 2020 9.410 9.630 9.260 9.550 14,140,600 +0.03(+0.32%)
Jul 23, 2020 9.800 9.850 9.460 9.520 14,857,834 -0.29(-2.96%)
Jul 22, 2020 9.860 9.940 9.700 9.810 15,122,717 +0.07(+0.72%)
Jul 21, 2020 9.900 9.930 9.640 9.740 20,859,745 -0.09(-0.92%)
Jul 20, 2020 9.540 9.840 9.450 9.830 16,608,071 +0.38(+4.02%)
Jul 17, 2020 9.450 9.500 9.290 9.450 12,010,900 +0.02(+0.21%)
Jul 16, 2020 9.400 9.470 9.290 9.430 20,052,744 -0.04(-0.42%)
Jul 15, 2020 9.650 9.750 9.310 9.470 31,567,852 -0.35(-3.56%)
Jul 14, 2020 9.670 9.900 9.440 9.820 20,828,067 +0.07(+0.72%)
Jul 13, 2020 10.51 10.51 9.660 9.750 25,588,856 -0.63(-6.07%)
Jul 10, 2020 10.43 10.48 10.24 10.38 17,058,100 -0.06(-0.57%)
Jul 09, 2020 10.42 10.55 10.12 10.44 25,008,152 +0.19(+1.85%)
Jul 08, 2020 10.10 10.27 9.930 10.25 26,219,909 +0.36(+3.64%)
Jul 07, 2020 9.740 9.905 9.680 9.890 19,623,746 +0.17(+1.75%)
Jul 06, 2020 9.600 9.880 9.470 9.720 22,566,336 +0.19(+1.99%)
Jul 02, 2020 9.820 9.840 9.490 9.530 18,523,500 -0.23(-2.36%)
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.