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 (%)
May 31, 2017 3.610 3.630 3.500 3.520 14,839,352 -0.08(-2.22%)
May 30, 2017 3.550 3.620 3.490 3.600 22,613,444 +0.11(+3.15%)
May 26, 2017 3.480 3.510 3.400 3.490 7,998,194 +0.00(+0.00%)
May 25, 2017 3.590 3.625 3.450 3.490 15,632,315 -0.09(-2.51%)
May 24, 2017 3.500 3.600 3.460 3.580 12,403,848 +0.08(+2.29%)
May 23, 2017 3.470 3.520 3.400 3.500 12,357,004 +0.06(+1.74%)
May 22, 2017 3.450 3.480 3.400 3.440 6,198,028 -0.01(-0.29%)
May 19, 2017 3.430 3.510 3.410 3.450 16,499,525 +0.05(+1.47%)
May 18, 2017 3.350 3.450 3.350 3.400 19,350,142 +0.03(+0.89%)
May 17, 2017 3.410 3.470 3.350 3.370 16,566,282 -0.12(-3.44%)
May 16, 2017 3.400 3.520 3.380 3.490 20,367,614 +0.10(+2.95%)
May 15, 2017 3.310 3.430 3.300 3.390 16,077,580 +0.07(+2.11%)
May 12, 2017 3.350 3.400 3.320 3.320 8,879,214 -0.08(-2.35%)
May 11, 2017 3.330 3.400 3.260 3.400 11,306,552 +0.03(+0.89%)
May 10, 2017 3.340 3.390 3.310 3.370 9,947,868 +0.04(+1.20%)
May 09, 2017 3.280 3.360 3.220 3.330 18,887,320 -0.01(-0.30%)
May 08, 2017 3.220 3.400 3.170 3.340 34,813,580 +0.14(+4.37%)
May 05, 2017 3.020 3.230 2.960 3.200 42,217,088 +0.36(+12.68%)
May 04, 2017 2.900 2.930 2.840 2.840 11,862,064 -0.06(-2.07%)
May 03, 2017 2.910 2.910 2.845 2.900 3,128,917 -0.01(-0.34%)
May 02, 2017 2.850 2.925 2.840 2.910 5,421,363 +0.04(+1.39%)
May 01, 2017 2.900 2.940 2.840 2.870 9,308,602 -0.02(-0.69%)
Apr 28, 2017 2.860 2.940 2.810 2.890 8,827,422 +0.05(+1.76%)
Apr 27, 2017 2.840 2.865 2.820 2.840 4,550,080 +0.02(+0.71%)
Apr 26, 2017 2.850 2.900 2.820 2.820 12,697,407 -0.04(-1.40%)
Apr 25, 2017 2.850 2.900 2.820 2.860 6,989,286 +0.00(+0.00%)
Apr 24, 2017 2.820 2.860 2.790 2.860 6,127,470 +0.07(+2.51%)
Apr 21, 2017 2.800 2.815 2.770 2.790 5,321,303 -0.03(-1.06%)
Apr 20, 2017 2.840 2.850 2.820 2.820 2,892,745 +0.00(+0.00%)
Apr 19, 2017 2.810 2.850 2.790 2.820 5,771,704 +0.00(+0.00%)
Apr 18, 2017 2.770 2.830 2.770 2.820 22,883,966 +0.04(+1.44%)
Apr 17, 2017 2.730 2.800 2.730 2.780 6,556,115 +0.01(+0.36%)
Apr 13, 2017 2.770 2.810 2.760 2.770 3,045,183 -0.01(-0.36%)
Apr 12, 2017 2.790 2.810 2.770 2.780 2,942,090 -0.01(-0.36%)
Apr 11, 2017 2.790 2.830 2.780 2.790 10,170,263 +0.00(+0.00%)
Apr 10, 2017 2.810 2.830 2.760 2.790 17,655,288 -0.01(-0.36%)
Apr 07, 2017 2.790 2.865 2.780 2.800 4,012,558 +0.00(+0.00%)
Apr 06, 2017 2.810 2.820 2.780 2.800 4,623,943 +0.02(+0.72%)
Apr 05, 2017 2.790 2.820 2.780 2.780 7,753,410 -0.01(-0.36%)
Apr 04, 2017 2.810 2.840 2.790 2.790 9,823,824 -0.04(-1.41%)
Apr 03, 2017 2.850 2.860 2.790 2.830 5,268,047 -0.02(-0.70%)
Mar 31, 2017 2.900 2.920 2.840 2.850 5,421,996 -0.03(-1.04%)
Mar 30, 2017 2.840 2.950 2.825 2.880 22,847,964 +0.05(+1.77%)
Mar 29, 2017 2.810 2.850 2.810 2.830 3,889,251 +0.01(+0.35%)
Mar 28, 2017 2.800 2.850 2.790 2.820 7,217,590 +0.01(+0.36%)
Mar 27, 2017 2.760 2.810 2.760 2.810 3,034,965 +0.01(+0.36%)
Mar 24, 2017 2.790 2.840 2.790 2.800 4,035,700 -0.01(-0.36%)
Mar 23, 2017 2.750 2.830 2.740 2.810 9,012,528 +0.05(+1.81%)
Mar 22, 2017 2.730 2.760 2.710 2.760 3,275,124 +0.00(+0.00%)
Mar 21, 2017 2.800 2.825 2.740 2.760 5,687,085 -0.04(-1.43%)
Mar 20, 2017 2.790 2.830 2.780 2.800 7,977,378 +0.00(+0.00%)
Mar 17, 2017 2.820 2.840 2.790 2.800 7,240,950 -0.04(-1.41%)
Mar 16, 2017 2.730 2.860 2.730 2.840 6,819,996 +0.00(+0.00%)
Mar 15, 2017 2.790 2.870 2.780 2.840 5,600,816 +0.06(+2.16%)
Mar 14, 2017 2.800 2.810 2.770 2.780 5,267,546 -0.03(-1.07%)
Mar 13, 2017 2.830 2.850 2.800 2.810 4,667,699 -0.01(-0.35%)
Mar 10, 2017 2.760 2.840 2.760 2.820 7,077,141 +0.07(+2.55%)
Mar 09, 2017 2.740 2.760 2.730 2.750 4,066,928 +0.01(+0.36%)
Mar 08, 2017 2.750 2.760 2.730 2.740 2,558,211 +0.00(+0.00%)
Mar 07, 2017 2.750 2.760 2.717 2.740 4,019,054 -0.01(-0.36%)
Mar 06, 2017 2.750 2.770 2.750 2.750 4,051,877 -0.03(-1.08%)
Mar 03, 2017 2.710 2.810 2.700 2.780 11,338,018 +0.04(+1.46%)
Mar 02, 2017 2.720 2.750 2.710 2.740 6,781,705 +0.03(+1.11%)
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.