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 27, 2013	3.520	3.800	3.510	3.780	0	+0.17(+4.71%)
Sep 26, 2013	3.810	3.870	3.480	3.610	53,146,708	-0.18(-4.62%)
Sep 25, 2013	3.640	3.900	3.600	3.785	53,908,420	+0.18(+4.85%)
Sep 24, 2013	3.570	3.690	3.520	3.610	37,417,240	+0.08(+2.41%)
Sep 23, 2013	3.460	3.560	3.410	3.525	23,492,600	+0.04(+1.15%)
Sep 20, 2013	3.470	3.535	3.430	3.485	0	+0.01(+0.40%)
Sep 19, 2013	3.250	3.500	3.250	3.471	45,113,396	+0.20(+6.15%)
Sep 18, 2013	3.280	3.400	3.210	3.270	28,322,232	+0.00(+0.00%)
Sep 17, 2013	3.100	3.300	3.080	3.270	31,103,960	+0.18(+5.83%)
Sep 16, 2013	3.090	3.110	3.070	3.090	0	+0.01(+0.32%)
Sep 13, 2013	3.050	3.110	2.980	3.080	0	+0.06(+1.99%)
Sep 12, 2013	3.080	3.120	3.020	3.020	0	+0.02(+0.67%)
Sep 11, 2013	3.010	3.040	2.970	3.000	16,851,728	-0.03(-0.99%)
Sep 10, 2013	3.120	3.130	3.000	3.030	13,461,663	-0.07(-2.26%)
Sep 09, 2013	3.030	3.120	3.020	3.100	22,648,020	+0.08(+2.65%)
Sep 06, 2013	3.020	3.050	2.980	3.020	0	+0.02(+0.50%)
Sep 05, 2013	2.930	3.010	2.895	3.005	14,813,509	+0.08(+2.74%)
Sep 04, 2013	2.840	2.960	2.840	2.925	0	+0.05(+1.92%)

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.