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 30, 2019	5.850	5.860	5.720	5.820	15,902,466	-0.02(-0.34%)
Sep 27, 2019	6.030	6.055	5.800	5.840	22,132,200	-0.16(-2.67%)
Sep 26, 2019	6.030	6.060	5.930	6.000	18,114,996	-0.04(-0.66%)
Sep 25, 2019	6.010	6.080	5.970	6.040	11,711,834	+0.01(+0.17%)
Sep 24, 2019	6.180	6.190	6.000	6.030	14,714,258	-0.13(-2.11%)
Sep 23, 2019	6.150	6.220	6.080	6.160	11,902,805	+0.00(+0.00%)
Sep 20, 2019	6.110	6.180	6.060	6.160	16,898,300	+0.04(+0.65%)
Sep 19, 2019	6.010	6.150	6.010	6.120	27,513,404	+0.08(+1.32%)
Sep 18, 2019	6.100	6.150	5.930	6.040	28,105,120	+0.00(+0.00%)
Sep 17, 2019	6.000	6.070	5.910	6.040	25,001,912	+0.17(+2.90%)
Sep 16, 2019	5.870	5.930	5.860	5.870	18,429,724	-0.05(-0.84%)
Sep 13, 2019	5.800	5.985	5.650	5.920	28,001,900	+0.04(+0.68%)
Sep 12, 2019	5.780	5.940	5.780	5.880	19,540,396	+0.12(+2.08%)
Sep 11, 2019	5.750	5.810	5.730	5.760	15,694,270	+0.04(+0.70%)
Sep 10, 2019	5.700	5.780	5.690	5.720	20,104,084	-0.02(-0.35%)
Sep 09, 2019	5.860	5.880	5.730	5.740	32,470,420	-0.12(-2.05%)
Sep 06, 2019	5.670	5.920	5.650	5.860	29,633,900	+0.22(+3.90%)
Sep 05, 2019	5.670	5.710	5.590	5.640	12,354,212	+0.01(+0.18%)
Sep 04, 2019	5.610	5.660	5.540	5.630	15,280,180	+0.06(+1.08%)

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.