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, 2019 6.180 6.360 6.160 6.290 14,850,900 +0.02(+0.32%)
May 30, 2019 6.420 6.450 6.210 6.270 16,401,614 +0.08(+1.29%)
May 29, 2019 6.090 6.210 6.030 6.190 13,570,174 +0.06(+0.98%)
May 28, 2019 6.130 6.250 6.100 6.130 13,387,186 +0.07(+1.16%)
May 24, 2019 6.150 6.160 6.020 6.060 8,237,600 -0.01(-0.16%)
May 23, 2019 6.150 6.210 5.970 6.070 14,308,564 -0.14(-2.25%)
May 22, 2019 6.170 6.220 6.160 6.210 8,889,627 +0.04(+0.65%)
May 21, 2019 6.190 6.230 6.120 6.170 16,628,144 +0.02(+0.33%)
May 20, 2019 6.100 6.300 6.060 6.150 17,093,134 -0.04(-0.65%)
May 17, 2019 6.180 6.215 6.105 6.190 10,075,700 -0.04(-0.64%)
May 16, 2019 6.190 6.310 6.180 6.230 12,172,527 +0.04(+0.65%)
May 15, 2019 6.010 6.280 6.000 6.190 18,236,686 +0.18(+3.00%)
May 14, 2019 5.930 6.090 5.920 6.010 21,111,492 +0.13(+2.21%)
May 13, 2019 5.840 5.930 5.750 5.880 18,588,330 -0.06(-1.01%)
May 10, 2019 5.940 6.020 5.855 5.940 20,204,700 +0.00(+0.00%)
May 09, 2019 6.000 6.010 5.870 5.940 29,560,712 -0.10(-1.66%)
May 08, 2019 6.100 6.160 6.030 6.040 23,889,260 -0.05(-0.82%)
May 07, 2019 6.140 6.160 6.010 6.090 18,414,332 -0.08(-1.30%)
May 06, 2019 5.860 6.180 5.820 6.170 18,504,730 +0.14(+2.32%)
May 03, 2019 5.910 6.070 5.770 6.030 33,778,900 +0.21(+3.61%)
May 02, 2019 6.230 6.280 5.720 5.820 77,680,904 +0.31(+5.63%)
May 01, 2019 5.730 5.780 5.470 5.510 37,603,644 -0.15(-2.65%)
Apr 30, 2019 5.530 5.700 5.510 5.660 24,119,440 +0.13(+2.35%)
Apr 29, 2019 5.520 5.570 5.500 5.530 32,762,852 +0.02(+0.36%)
Apr 26, 2019 5.490 5.550 5.460 5.510 18,071,800 +0.05(+0.92%)
Apr 25, 2019 5.600 5.620 5.410 5.460 15,403,794 -0.12(-2.15%)
Apr 24, 2019 5.650 5.650 5.530 5.580 13,527,387 -0.04(-0.71%)
Apr 23, 2019 5.580 5.650 5.520 5.620 15,174,252 +0.10(+1.81%)
Apr 22, 2019 5.480 5.540 5.400 5.520 17,617,168 +0.08(+1.47%)
Apr 18, 2019 5.330 5.460 5.220 5.440 36,298,400 +0.19(+3.62%)
Apr 17, 2019 5.400 5.400 5.240 5.250 11,229,036 -0.11(-2.05%)
Apr 16, 2019 5.490 5.500 5.330 5.360 9,853,195 -0.10(-1.83%)
Apr 15, 2019 5.520 5.530 5.410 5.460 12,494,941 -0.06(-1.09%)
Apr 12, 2019 5.520 5.531 5.440 5.520 8,435,200 +0.04(+0.73%)
Apr 11, 2019 5.500 5.540 5.450 5.480 4,849,120 +0.01(+0.18%)
Apr 10, 2019 5.390 5.480 5.390 5.470 7,110,251 +0.08(+1.48%)
Apr 09, 2019 5.330 5.410 5.320 5.390 5,539,592 +0.04(+0.75%)
Apr 08, 2019 5.330 5.380 5.250 5.350 7,184,949 +0.00(+0.00%)
Apr 05, 2019 5.350 5.420 5.310 5.350 9,039,700 +0.01(+0.19%)
Apr 04, 2019 5.470 5.520 5.290 5.340 11,037,431 -0.11(-2.02%)
Apr 03, 2019 5.420 5.550 5.420 5.450 12,012,345 +0.04(+0.74%)
Apr 02, 2019 5.320 5.450 5.300 5.410 8,360,114 +0.08(+1.50%)
Apr 01, 2019 5.340 5.380 5.250 5.330 8,665,231 +0.00(+0.00%)
Mar 29, 2019 5.290 5.360 5.210 5.330 11,577,200 +0.07(+1.33%)
Mar 28, 2019 5.240 5.280 5.160 5.260 7,525,010 +0.04(+0.77%)
Mar 27, 2019 5.310 5.340 5.180 5.220 16,096,234 -0.11(-2.06%)
Mar 26, 2019 5.330 5.380 5.280 5.330 10,639,733 +0.02(+0.38%)
Mar 25, 2019 5.280 5.390 5.210 5.310 11,629,375 +0.02(+0.38%)
Mar 22, 2019 5.440 5.440 5.270 5.290 6,833,800 -0.13(-2.40%)
Mar 21, 2019 5.310 5.470 5.300 5.420 9,602,027 +0.10(+1.88%)
Mar 20, 2019 5.290 5.370 5.230 5.320 15,028,102 +0.01(+0.19%)
Mar 19, 2019 5.350 5.390 5.290 5.310 9,561,184 -0.04(-0.75%)
Mar 18, 2019 5.380 5.390 5.270 5.350 8,543,391 -0.02(-0.37%)
Mar 15, 2019 5.390 5.420 5.340 5.370 19,133,000 -0.03(-0.56%)
Mar 14, 2019 5.360 5.420 5.240 5.400 12,777,556 +0.03(+0.56%)
Mar 13, 2019 5.210 5.390 5.210 5.370 13,312,389 +0.16(+3.07%)
Mar 12, 2019 5.260 5.260 5.180 5.210 11,743,286 -0.03(-0.57%)
Mar 11, 2019 5.170 5.250 5.120 5.240 17,551,858 +0.12(+2.34%)
Mar 08, 2019 5.030 5.155 4.985 5.120 8,462,200 +0.04(+0.79%)
Mar 07, 2019 5.130 5.180 5.020 5.080 16,048,761 -0.05(-0.97%)
Mar 06, 2019 5.150 5.220 5.100 5.130 10,702,730 -0.02(-0.39%)
Mar 05, 2019 5.200 5.210 5.130 5.150 9,158,917 -0.05(-0.96%)
Mar 04, 2019 5.400 5.400 5.050 5.200 19,349,904 -0.14(-2.62%)
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.