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, 2018 4.340 4.520 4.331 4.400 27,116,786 +0.08(+1.85%)
May 30, 2018 4.200 4.430 4.200 4.320 27,960,728 +0.14(+3.35%)
May 29, 2018 4.160 4.190 4.130 4.180 7,346,878 +0.01(+0.24%)
May 25, 2018 4.170 4.170 4.170 0 +0.03(+0.72%)
May 24, 2018 4.140 4.185 4.070 4.140 7,832,832 +0.01(+0.24%)
May 23, 2018 4.070 4.140 4.060 4.130 6,393,267 +0.05(+1.23%)
May 22, 2018 4.090 4.160 4.060 4.080 5,202,699 -0.01(-0.24%)
May 21, 2018 4.180 4.190 4.060 4.090 9,678,936 -0.09(-2.15%)
May 18, 2018 4.090 4.210 4.060 4.180 22,072,016 +0.10(+2.45%)
May 17, 2018 4.050 4.125 4.020 4.080 28,767,826 +0.02(+0.49%)
May 16, 2018 4.060 4.130 4.020 4.060 14,993,394 -0.01(-0.25%)
May 15, 2018 3.970 4.090 3.880 4.070 19,396,562 +0.07(+1.75%)
May 14, 2018 3.960 4.020 3.940 4.000 13,982,032 +0.04(+1.01%)
May 11, 2018 3.910 3.970 3.860 3.960 8,843,737 +0.03(+0.76%)
May 10, 2018 3.950 3.975 3.885 3.930 13,608,709 +0.03(+0.77%)
May 09, 2018 3.900 3.960 3.870 3.900 21,276,960 +0.03(+0.78%)
May 08, 2018 3.750 3.888 3.720 3.870 11,968,604 +0.10(+2.65%)
May 07, 2018 3.790 3.850 3.730 3.770 17,325,184 +0.01(+0.27%)
May 04, 2018 3.610 3.850 3.600 3.760 24,089,444 +0.12(+3.30%)
May 03, 2018 3.660 3.760 3.510 3.640 23,253,156 +0.00(+0.00%)
May 02, 2018 3.520 3.650 3.500 3.640 12,979,943 +0.12(+3.41%)
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.