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 (%)
Apr 30, 2018 3.480 3.500 3.400 3.450 8,668,848 -0.03(-0.86%)
Apr 27, 2018 3.470 3.515 3.430 3.480 4,567,573 +0.04(+1.16%)
Apr 26, 2018 3.440 3.500 3.421 3.440 8,637,094 +0.03(+0.88%)
Apr 25, 2018 3.460 3.490 3.390 3.410 7,908,787 -0.06(-1.73%)
Apr 24, 2018 3.490 3.560 3.410 3.470 6,030,697 -0.02(-0.57%)
Apr 23, 2018 3.520 3.560 3.480 3.490 5,249,089 -0.04(-1.13%)
Apr 20, 2018 3.600 3.630 3.510 3.530 4,781,173 -0.10(-2.75%)
Apr 19, 2018 3.630 3.690 3.600 3.630 6,095,635 +0.00(+0.00%)
Apr 18, 2018 3.580 3.650 3.550 3.630 4,541,532 +0.03(+0.83%)
Apr 17, 2018 3.600 3.630 3.580 3.600 4,281,957 +0.05(+1.41%)
Apr 16, 2018 3.510 3.570 3.480 3.550 3,668,190 +0.05(+1.43%)
Apr 13, 2018 3.590 3.590 3.490 3.500 5,132,465 -0.05(-1.41%)
Apr 12, 2018 3.530 3.590 3.510 3.550 4,472,047 +0.02(+0.57%)
Apr 11, 2018 3.525 3.540 3.470 3.530 7,833,550 +0.01(+0.28%)
Apr 10, 2018 3.490 3.530 3.450 3.520 6,803,166 +0.04(+1.15%)
Apr 09, 2018 3.460 3.490 3.400 3.480 8,085,347 +0.04(+1.16%)
Apr 06, 2018 3.480 3.510 3.410 3.440 10,457,423 -0.08(-2.27%)
Apr 05, 2018 3.560 3.560 3.440 3.520 15,299,578 +0.00(+0.00%)
Apr 04, 2018 3.390 3.535 3.340 3.520 9,948,525 +0.07(+2.03%)
Apr 03, 2018 3.570 3.580 3.385 3.450 15,235,789 -0.10(-2.82%)
Apr 02, 2018 3.640 3.650 3.500 3.550 9,706,520 -0.11(-3.01%)
Mar 29, 2018 3.660 3.660 3.660 0 -0.02(-0.54%)
Mar 28, 2018 3.690 3.750 3.650 3.680 10,906,084 -0.02(-0.54%)
Mar 27, 2018 3.850 3.850 3.680 3.700 11,097,227 -0.15(-3.90%)
Mar 26, 2018 3.850 3.860 3.780 3.850 9,076,300 +0.05(+1.32%)
Mar 23, 2018 3.810 3.860 3.790 3.800 9,942,735 -0.01(-0.26%)
Mar 22, 2018 3.880 3.940 3.800 3.810 15,946,379 -0.13(-3.30%)
Mar 21, 2018 3.850 3.940 3.810 3.940 17,595,924 +0.11(+2.87%)
Mar 20, 2018 3.760 3.830 3.740 3.830 6,887,853 +0.08(+2.13%)
Mar 19, 2018 3.780 3.850 3.700 3.750 10,608,843 -0.07(-1.83%)
Mar 16, 2018 3.860 3.910 3.780 3.820 8,645,978 -0.04(-1.04%)
Mar 15, 2018 3.780 3.930 3.770 3.860 13,219,885 +0.09(+2.39%)
Mar 14, 2018 3.690 3.800 3.660 3.770 10,405,151 +0.07(+1.89%)
Mar 13, 2018 3.760 3.770 3.670 3.700 11,991,433 -0.05(-1.33%)
Mar 12, 2018 3.710 3.770 3.710 3.750 6,681,355 +0.03(+0.81%)
Mar 09, 2018 3.720 3.760 3.690 3.720 10,580,384 +0.01(+0.27%)
Mar 08, 2018 3.660 3.730 3.650 3.710 12,493,235 +0.04(+1.09%)
Mar 07, 2018 3.540 3.690 3.520 3.670 14,104,128 +0.12(+3.38%)
Mar 06, 2018 3.600 3.610 3.520 3.550 5,241,615 -0.05(-1.39%)
Mar 05, 2018 3.500 3.620 3.490 3.600 6,305,374 +0.07(+1.98%)
Mar 02, 2018 3.440 3.550 3.420 3.530 5,003,952 +0.09(+2.62%)
Mar 01, 2018 3.490 3.500 3.370 3.440 10,635,508 -0.02(-0.58%)
Feb 28, 2018 3.530 3.550 3.460 3.460 8,847,272 -0.04(-1.14%)
Feb 27, 2018 3.580 3.630 3.500 3.500 9,954,145 -0.11(-3.05%)
Feb 26, 2018 3.610 3.659 3.570 3.610 8,418,084 +0.01(+0.28%)
Feb 23, 2018 3.510 3.610 3.490 3.600 11,305,371 +0.08(+2.27%)
Feb 22, 2018 3.470 3.520 9,657,449 -0.04(-1.12%)
Feb 21, 2018 3.560 3.650 3.540 3.560 10,014,332 -0.01(-0.28%)
Feb 20, 2018 3.550 3.590 3.510 3.570 7,263,556 -0.02(-0.56%)
Feb 16, 2018 3.590 3.590 3.590 0 +0.02(+0.56%)
Feb 15, 2018 3.510 3.620 3.500 3.570 16,223,010 +0.08(+2.29%)
Feb 14, 2018 3.540 3.420 3.490 12,585,156 +0.04(+1.16%)
Feb 13, 2018 3.420 3.470 3.385 3.450 11,925,523 +0.03(+0.88%)
Feb 12, 2018 3.350 3.450 3.320 3.420 26,482,128 +0.11(+3.32%)
Feb 09, 2018 3.520 3.530 3.200 3.310 35,410,664 -0.18(-5.16%)
Feb 08, 2018 3.850 3.860 3.450 3.490 46,292,912 -0.20(-5.42%)
Feb 07, 2018 3.600 3.690 3.550 3.690 28,335,822 +0.12(+3.36%)
Feb 06, 2018 3.460 3.580 3.415 3.570 12,506,531 +0.02(+0.71%)
Feb 05, 2018 3.550 3.670 3.520 3.545 15,057,830 -0.06(-1.80%)
Feb 02, 2018 3.680 3.700 3.590 3.610 8,795,998 -0.08(-2.17%)
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.