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 (%)
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%)
Sep 01, 2017 3.770 3.790 3.720 3.740 6,749,341 -0.01(-0.27%)
Aug 31, 2017 3.710 3.790 3.690 3.750 9,720,234 +0.01(+0.27%)
Aug 30, 2017 3.620 3.770 3.610 3.740 12,632,085 +0.12(+3.31%)
Aug 29, 2017 3.580 3.650 3.580 3.620 7,532,401 -0.01(-0.28%)
Aug 28, 2017 3.610 3.650 3.590 3.630 6,133,404 +0.01(+0.28%)
Aug 25, 2017 3.660 3.700 3.610 3.620 3,917,720 -0.05(-1.36%)
Aug 24, 2017 3.600 3.680 3.600 3.670 5,192,937 +0.05(+1.38%)
Aug 23, 2017 3.640 3.680 3.620 3.620 5,021,915 -0.03(-0.82%)
Aug 22, 2017 3.600 3.670 3.580 3.650 5,139,093 +0.05(+1.39%)
Aug 21, 2017 3.600 3.635 3.570 3.600 3,364,982 -0.02(-0.55%)
Aug 18, 2017 3.560 3.650 3.540 3.620 5,760,884 +0.05(+1.40%)
Aug 17, 2017 3.600 3.620 3.550 3.570 5,755,758 -0.05(-1.38%)
Aug 16, 2017 3.610 3.640 3.560 3.620 7,344,287 +0.00(+0.00%)
Aug 15, 2017 3.610 3.670 3.590 3.620 8,839,079 +0.04(+1.12%)
Aug 14, 2017 3.660 3.670 3.560 3.580 10,859,738 -0.05(-1.38%)
Aug 11, 2017 3.620 3.660 3.580 3.630 7,401,851 +0.01(+0.28%)
Aug 10, 2017 3.720 3.750 3.600 3.620 7,743,061 -0.14(-3.72%)
Aug 09, 2017 3.650 3.780 3.650 3.760 10,319,828 +0.05(+1.35%)
Aug 08, 2017 3.590 3.750 3.580 3.710 20,236,098 +0.11(+3.06%)
Aug 07, 2017 3.570 3.630 3.540 3.600 11,725,463 +0.03(+0.84%)
Aug 04, 2017 3.630 3.670 3.530 3.570 15,339,965 -0.12(-3.25%)
Aug 03, 2017 3.790 3.810 3.580 3.690 32,111,446 +0.11(+3.07%)
Aug 02, 2017 3.650 3.670 3.490 3.580 18,167,580 -0.04(-1.10%)
Aug 01, 2017 3.610 3.680 3.570 3.620 9,243,043 +0.01(+0.28%)
Jul 31, 2017 3.650 3.680 3.590 3.610 9,091,121 -0.03(-0.82%)
Jul 28, 2017 3.650 3.660 3.595 3.640 10,764,658 -0.02(-0.55%)
Jul 27, 2017 3.730 3.775 3.590 3.660 7,422,801 -0.06(-1.61%)
Jul 26, 2017 3.740 3.760 3.700 3.720 3,199,049 -0.02(-0.53%)
Jul 25, 2017 3.760 3.780 3.720 3.740 5,681,558 -0.01(-0.27%)
Jul 24, 2017 3.760 3.805 3.730 3.750 5,379,944 -0.03(-0.79%)
Jul 21, 2017 3.730 3.815 3.675 3.780 12,764,501 +0.02(+0.53%)
Jul 20, 2017 3.830 3.700 3.760 17,747,644 +0.06(+1.62%)
Jul 19, 2017 3.640 3.700 3.580 3.700 6,738,420 +0.05(+1.37%)
Jul 18, 2017 3.580 3.650 3.550 3.650 6,537,164 +0.07(+1.96%)
Jul 17, 2017 3.650 3.670 3.560 3.580 6,962,465 -0.07(-1.92%)
Jul 14, 2017 3.570 3.650 3.570 3.650 5,939,911 +0.09(+2.53%)
Jul 13, 2017 3.640 3.650 3.540 3.560 13,526,427 -0.08(-2.20%)
Jul 12, 2017 3.610 3.650 3.600 3.640 7,218,238 +0.04(+1.11%)
Jul 11, 2017 3.600 3.637 3.570 3.600 5,023,224 -0.02(-0.55%)
Jul 10, 2017 3.580 3.670 3.580 3.620 5,587,849 +0.02(+0.56%)
Jul 07, 2017 3.530 3.640 3.520 3.600 7,300,923 +0.10(+2.86%)
Jul 06, 2017 3.570 3.570 3.470 3.500 15,011,574 -0.09(-2.51%)
Jul 05, 2017 3.640 3.690 3.530 3.590 10,673,048 -0.03(-0.83%)
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.