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 (%)
May 31, 2019 6.180 6.360 6.160 6.290 14,850,900 +0.02(+0.32%)
May 30, 2019 6.420 6.450 6.210 6.270 16,401,614 +0.08(+1.29%)
May 29, 2019 6.090 6.210 6.030 6.190 13,570,174 +0.06(+0.98%)
May 28, 2019 6.130 6.250 6.100 6.130 13,387,186 +0.07(+1.16%)
May 24, 2019 6.150 6.160 6.020 6.060 8,237,600 -0.01(-0.16%)
May 23, 2019 6.150 6.210 5.970 6.070 14,308,564 -0.14(-2.25%)
May 22, 2019 6.170 6.220 6.160 6.210 8,889,627 +0.04(+0.65%)
May 21, 2019 6.190 6.230 6.120 6.170 16,628,144 +0.02(+0.33%)
May 20, 2019 6.100 6.300 6.060 6.150 17,093,134 -0.04(-0.65%)
May 17, 2019 6.180 6.215 6.105 6.190 10,075,700 -0.04(-0.64%)
May 16, 2019 6.190 6.310 6.180 6.230 12,172,527 +0.04(+0.65%)
May 15, 2019 6.010 6.280 6.000 6.190 18,236,686 +0.18(+3.00%)
May 14, 2019 5.930 6.090 5.920 6.010 21,111,492 +0.13(+2.21%)
May 13, 2019 5.840 5.930 5.750 5.880 18,588,330 -0.06(-1.01%)
May 10, 2019 5.940 6.020 5.855 5.940 20,204,700 +0.00(+0.00%)
May 09, 2019 6.000 6.010 5.870 5.940 29,560,712 -0.10(-1.66%)
May 08, 2019 6.100 6.160 6.030 6.040 23,889,260 -0.05(-0.82%)
May 07, 2019 6.140 6.160 6.010 6.090 18,414,332 -0.08(-1.30%)
May 06, 2019 5.860 6.180 5.820 6.170 18,504,730 +0.14(+2.32%)
May 03, 2019 5.910 6.070 5.770 6.030 33,778,900 +0.21(+3.61%)
May 02, 2019 6.230 6.280 5.720 5.820 77,680,904 +0.31(+5.63%)
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.