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 (%)
Jun 30, 2020 9.560 9.700 9.510 9.540 20,889,696 -0.02(-0.21%)
Jun 29, 2020 9.520 9.610 9.320 9.560 13,369,420 -0.02(-0.21%)
Jun 26, 2020 9.630 9.720 9.440 9.580 30,011,500 -0.03(-0.31%)
Jun 25, 2020 9.500 9.650 9.410 9.610 16,800,176 +0.13(+1.37%)
Jun 24, 2020 9.590 9.720 9.360 9.480 14,118,645 -0.08(-0.84%)
Jun 23, 2020 9.490 9.770 9.440 9.560 17,493,576 +0.12(+1.27%)
Jun 22, 2020 9.340 9.490 9.320 9.440 13,295,633 +0.15(+1.61%)
Jun 19, 2020 9.280 9.430 9.210 9.290 14,549,900 +0.07(+0.76%)
Jun 18, 2020 9.320 9.400 9.170 9.220 11,456,016 -0.11(-1.18%)
Jun 17, 2020 9.100 9.440 9.100 9.330 15,353,179 +0.28(+3.09%)
Jun 16, 2020 9.140 9.160 8.970 9.050 19,746,926 -0.05(-0.55%)
Jun 15, 2020 9.070 9.270 9.010 9.100 25,962,628 -0.01(-0.11%)
Jun 12, 2020 9.330 9.430 8.900 9.110 32,389,300 -0.07(-0.76%)
Jun 11, 2020 9.080 9.540 9.040 9.180 28,460,908 -0.15(-1.61%)
Jun 10, 2020 9.300 9.420 9.210 9.330 29,752,800 +0.12(+1.30%)
Jun 09, 2020 9.270 9.370 9.090 9.210 32,948,052 +0.14(+1.54%)
Jun 08, 2020 8.940 9.150 8.740 9.070 25,995,012 +0.10(+1.11%)
Jun 05, 2020 8.810 8.990 8.600 8.970 31,297,700 -0.08(-0.88%)
Jun 04, 2020 9.230 9.340 8.960 9.050 25,318,780 -0.24(-2.58%)
Jun 03, 2020 9.610 9.620 9.230 9.290 24,008,744 -0.30(-3.13%)
Jun 02, 2020 9.880 9.920 9.300 9.590 39,941,320 -0.07(-0.72%)
Jun 01, 2020 9.400 9.870 9.260 9.660 60,558,880 +0.51(+5.57%)
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%)
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.