Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.750	3.790	3.680	3.780	9,851,606	+0.05(+1.34%)
Sep 28, 2017	3.710	3.760	3.690	3.730	8,978,336	+0.00(+0.00%)
Sep 27, 2017	3.720	3.770	3.690	3.730	5,166,816	+0.03(+0.81%)
Sep 26, 2017	3.810	3.810	3.680	3.700	15,627,791	-0.11(-2.89%)
Sep 25, 2017	3.860	3.870	3.730	3.810	8,875,253	-0.04(-1.04%)
Sep 22, 2017	3.860	3.890	3.830	3.850	6,159,474	-0.02(-0.52%)
Sep 21, 2017	3.950	3.950	3.860	3.870	4,609,734	-0.04(-1.02%)
Sep 20, 2017	3.940	4.020	3.880	3.910	25,745,372	+0.03(+0.77%)
Sep 19, 2017	3.850	3.930	3.790	3.880	22,555,808	+0.05(+1.31%)
Sep 18, 2017	3.790	3.880	3.780	3.830	12,133,770	+0.01(+0.26%)
Sep 15, 2017	3.790	3.850	3.750	3.820	6,186,915	+0.05(+1.33%)
Sep 14, 2017	3.910	3.910	3.740	3.770	6,001,523	-0.07(-1.82%)
Sep 13, 2017	3.790	4.020	3.770	3.840	24,121,124	+0.05(+1.32%)
Sep 12, 2017	3.740	3.820	3.715	3.790	11,973,503	+0.05(+1.34%)
Sep 11, 2017	3.720	3.750	3.685	3.740	4,049,885	+0.06(+1.63%)
Sep 08, 2017	3.700	3.750	3.650	3.680	6,344,634	-0.01(-0.27%)
Sep 07, 2017	3.610	3.740	3.610	3.690	12,971,005	+0.08(+2.22%)
Sep 06, 2017	3.670	3.680	3.570	3.610	6,713,092	-0.05(-1.37%)
Sep 05, 2017	3.720	3.730	3.630	3.660	5,281,215	-0.08(-2.14%)

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.