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 29, 2020 8.200 9.190 8.179 9.150 60,893,500 +1.08(+13.38%)
May 28, 2020 7.970 8.180 7.920 8.070 16,934,472 +0.08(+1.00%)
May 27, 2020 8.000 8.030 7.650 7.990 29,059,222 -0.10(-1.24%)
May 26, 2020 8.510 8.530 8.080 8.090 17,695,102 -0.29(-3.46%)
May 22, 2020 8.160 8.410 8.110 8.380 17,676,600 +0.24(+2.95%)
May 21, 2020 8.180 8.360 8.090 8.140 13,542,944 +0.00(+0.00%)
May 20, 2020 8.140 8.300 8.100 8.140 16,521,402 +0.10(+1.24%)
May 19, 2020 7.990 8.170 7.980 8.040 15,090,589 +0.09(+1.13%)
May 18, 2020 8.100 8.140 7.880 7.950 33,604,968 -0.09(-1.12%)
May 15, 2020 7.850 8.050 7.730 8.040 17,990,700 +0.16(+2.03%)
May 14, 2020 7.670 7.880 7.570 7.880 15,159,131 +0.19(+2.47%)
May 13, 2020 7.780 7.960 7.570 7.690 19,578,036 -0.04(-0.52%)
May 12, 2020 7.970 8.000 7.720 7.730 15,755,516 -0.21(-2.64%)
May 11, 2020 7.720 8.000 7.720 7.940 14,842,746 +0.17(+2.19%)
May 08, 2020 7.660 7.790 7.600 7.770 14,757,800 +0.13(+1.70%)
May 07, 2020 7.560 7.780 7.420 7.640 39,913,892 -0.31(-3.90%)
May 06, 2020 7.710 8.000 7.680 7.950 36,784,384 +0.33(+4.33%)
May 05, 2020 7.560 7.730 7.480 7.620 15,032,619 +0.15(+2.01%)
May 04, 2020 7.290 7.490 7.180 7.470 15,228,800 +0.22(+3.03%)
May 01, 2020 7.460 7.530 7.240 7.250 20,921,700 -0.29(-3.85%)
Apr 30, 2020 7.570 7.740 7.510 7.540 18,946,592 -0.04(-0.53%)
Apr 29, 2020 7.560 7.640 7.400 7.580 17,907,624 +0.09(+1.20%)
Apr 28, 2020 7.810 7.820 7.410 7.490 21,261,260 -0.25(-3.23%)
Apr 27, 2020 7.750 7.850 7.640 7.740 17,796,820 +0.12(+1.57%)
Apr 24, 2020 7.590 7.620 7.480 7.620 11,461,700 +0.17(+2.28%)
Apr 23, 2020 7.500 7.540 7.380 7.450 12,335,499 -0.03(-0.40%)
Apr 22, 2020 7.470 7.540 7.270 7.480 14,426,921 -0.03(-0.40%)
Apr 21, 2020 7.660 7.710 7.390 7.510 18,621,984 -0.13(-1.70%)
Apr 20, 2020 7.720 7.800 7.640 7.640 13,572,302 -0.09(-1.16%)
Apr 17, 2020 7.750 7.750 7.520 7.730 27,163,600 -0.02(-0.26%)
Apr 16, 2020 7.580 7.800 7.510 7.750 22,581,220 +0.30(+4.03%)
Apr 15, 2020 7.140 7.500 7.100 7.450 18,577,296 +0.23(+3.19%)
Apr 14, 2020 7.170 7.370 7.120 7.220 15,188,380 +0.17(+2.41%)
Apr 13, 2020 6.920 7.090 6.840 7.050 13,790,773 +0.14(+2.03%)
Apr 09, 2020 6.800 6.920 6.660 6.910 24,780,400 +0.13(+1.92%)
Apr 08, 2020 6.620 6.930 6.510 6.780 30,722,966 +0.22(+3.35%)
Apr 07, 2020 6.890 6.920 6.500 6.560 33,105,668 -0.25(-3.67%)
Apr 06, 2020 6.800 6.880 6.600 6.810 25,742,652 +0.17(+2.56%)
Apr 03, 2020 6.680 6.750 6.580 6.640 17,779,700 -0.04(-0.60%)
Apr 02, 2020 6.710 6.790 6.550 6.680 24,290,888 -0.08(-1.18%)
Apr 01, 2020 6.700 7.000 6.660 6.760 12,251,848 -0.09(-1.31%)
Mar 31, 2020 6.840 7.040 6.760 6.850 16,350,336 -0.01(-0.15%)
Mar 30, 2020 6.900 6.930 6.710 6.860 18,204,768 +0.16(+2.39%)
Mar 27, 2020 6.720 6.860 6.580 6.700 20,058,700 -0.04(-0.59%)
Mar 26, 2020 6.330 6.780 6.300 6.740 24,761,312 +0.53(+8.53%)
Mar 25, 2020 6.400 6.490 6.150 6.210 15,975,925 -0.17(-2.66%)
Mar 24, 2020 6.480 6.780 6.210 6.380 22,406,212 +0.12(+1.92%)
Mar 23, 2020 6.050 6.390 5.960 6.260 22,029,320 +0.32(+5.39%)
Mar 20, 2020 6.420 6.680 5.910 5.940 26,987,900 -0.42(-6.60%)
Mar 19, 2020 6.200 6.650 6.110 6.360 23,770,322 +0.16(+2.58%)
Mar 18, 2020 5.850 6.380 5.760 6.200 27,355,506 +0.13(+2.14%)
Mar 17, 2020 6.100 6.550 5.650 6.070 24,904,644 -0.03(-0.49%)
Mar 16, 2020 6.030 6.640 5.820 6.100 24,883,540 -0.45(-6.87%)
Mar 13, 2020 6.490 6.570 6.180 6.550 19,343,200 +0.66(+11.21%)
Mar 12, 2020 6.240 6.390 5.890 5.890 22,438,216 -0.80(-11.96%)
Mar 11, 2020 6.690 6.770 6.530 6.690 24,400,798 -0.14(-2.05%)
Mar 10, 2020 6.780 6.850 6.430 6.830 16,800,950 +0.30(+4.59%)
Mar 09, 2020 6.570 6.800 6.480 6.530 23,808,504 -0.53(-7.51%)
Mar 06, 2020 7.070 7.210 6.850 7.060 23,107,100 -0.17(-2.35%)
Mar 05, 2020 7.100 7.420 7.070 7.230 26,560,832 +0.00(+0.00%)
Mar 04, 2020 7.010 7.250 6.930 7.230 18,807,876 +0.35(+5.09%)
Mar 03, 2020 7.070 7.070 6.820 6.880 22,757,278 -0.09(-1.29%)
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.