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 (%)
Jul 31, 2012 2.940 3.010 2.850 2.950 21,314,328 -0.06(-1.99%)
Jul 30, 2012 3.100 3.150 2.970 3.010 28,493,048 -0.08(-2.43%)
Jul 27, 2012 3.080 3.180 3.050 3.085 25,357,040 -0.09(-2.83%)
Jul 26, 2012 3.060 3.220 2.970 3.175 99,696,336 -1.91(-37.50%)
Jul 25, 2012 4.960 5.190 4.880 5.080 50,098,700 +0.17(+3.36%)
Jul 24, 2012 5.060 5.250 4.880 4.915 25,026,272 -0.17(-3.44%)
Jul 23, 2012 4.830 5.170 4.720 5.090 28,749,202 +0.29(+6.04%)
Jul 20, 2012 4.560 4.890 4.470 4.800 20,854,676 +0.25(+5.38%)
Jul 19, 2012 4.620 4.660 4.550 4.555 9,857,584 -0.06(-1.19%)
Jul 18, 2012 4.710 4.930 4.540 4.610 17,606,004 +0.03(+0.66%)
Jul 17, 2012 4.853 4.853 4.450 4.580 27,623,848 -0.25(-5.18%)
Jul 16, 2012 4.890 4.950 4.800 4.830 7,136,997 -0.07(-1.43%)
Jul 13, 2012 5.000 5.090 4.870 4.900 9,902,231 -0.12(-2.39%)
Jul 12, 2012 4.890 5.050 4.780 5.020 14,845,082 +0.07(+1.41%)
Jul 11, 2012 5.050 5.170 4.900 4.950 15,559,886 -0.06(-1.20%)
Jul 10, 2012 5.270 5.300 4.960 5.010 19,486,656 -0.23(-4.39%)
Jul 09, 2012 5.310 5.360 5.200 5.240 9,245,539 -0.12(-2.24%)
Jul 06, 2012 5.330 5.390 5.140 5.360 14,331,793 -0.08(-1.47%)
Jul 05, 2012 5.400 5.480 5.280 5.440 10,718,904 +0.04(+0.74%)
Jul 03, 2012 5.610 5.610 5.320 5.400 9,615,429 -0.17(-2.96%)
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.