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 30, 2016 2.830 2.930 2.810 2.910 16,957,844 +0.10(+3.56%)
Sep 29, 2016 2.840 2.865 2.800 2.810 13,107,092 -0.01(-0.35%)
Sep 28, 2016 2.870 2.870 2.800 2.820 10,752,010 -0.06(-2.08%)
Sep 27, 2016 2.810 2.880 2.810 2.880 12,155,366 +0.05(+1.77%)
Sep 26, 2016 2.820 2.860 2.810 2.830 14,559,505 -0.01(-0.35%)
Sep 23, 2016 2.840 2.850 2.800 2.840 6,456,245 +0.00(+0.00%)
Sep 22, 2016 2.870 2.870 2.790 2.840 8,686,960 -0.03(-1.05%)
Sep 21, 2016 2.820 2.880 2.770 2.870 12,623,694 +0.06(+2.14%)
Sep 20, 2016 2.870 2.875 2.785 2.810 9,019,090 -0.05(-1.75%)
Sep 19, 2016 2.910 2.920 2.850 2.860 9,144,584 -0.05(-1.72%)
Sep 16, 2016 2.890 2.920 2.870 2.910 10,110,063 -0.01(-0.34%)
Sep 15, 2016 2.900 2.946 2.870 2.920 11,226,542 +0.01(+0.34%)
Sep 14, 2016 2.870 2.910 2.820 2.910 16,961,164 +0.05(+1.75%)
Sep 13, 2016 2.790 2.860 2.790 2.860 19,922,238 +0.02(+0.70%)
Sep 12, 2016 2.710 2.840 2.670 2.840 28,534,364 +0.11(+4.03%)
Sep 09, 2016 2.850 2.860 2.720 2.730 18,569,104 -0.12(-4.21%)
Sep 08, 2016 2.740 2.890 2.710 2.850 26,846,068 +0.09(+3.26%)
Sep 07, 2016 2.790 2.800 2.730 2.760 12,237,670 -0.02(-0.72%)
Sep 06, 2016 2.720 2.790 2.700 2.780 18,534,870 +0.06(+2.21%)
Sep 02, 2016 2.690 2.720 2.720 2.720 13,414,700 +0.04(+1.49%)
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.