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 (%)
Jan 31, 2018 3.600 3.650 3.565 3.580 9,360,777 -0.02(-0.56%)
Jan 30, 2018 3.620 3.650 3.480 3.600 19,342,232 -0.07(-1.91%)
Jan 29, 2018 3.690 3.710 3.650 3.670 7,668,835 -0.06(-1.61%)
Jan 26, 2018 3.780 3.780 3.680 3.730 11,855,823 +0.04(+1.08%)
Jan 25, 2018 3.670 3.740 3.655 3.690 7,649,064 +0.04(+1.10%)
Jan 24, 2018 3.740 3.750 3.650 3.650 11,778,144 -0.07(-1.88%)
Jan 23, 2018 3.750 3.770 3.710 3.720 11,843,090 -0.01(-0.27%)
Jan 22, 2018 3.750 3.710 3.730 9,011,787 +0.01(+0.27%)
Jan 19, 2018 3.770 3.770 3.680 3.720 12,892,851 -0.03(-0.80%)
Jan 18, 2018 3.810 3.820 3.720 3.750 19,998,548 -0.05(-1.32%)
Jan 17, 2018 3.800 3.840 3.735 3.800 68,720,328 +0.00(+0.00%)
Jan 16, 2018 3.970 3.970 3.760 3.800 10,238,009 -0.17(-4.28%)
Jan 12, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
Jan 11, 2018 3.900 3.970 3.880 3.970 9,400,735 +0.08(+2.06%)
Jan 10, 2018 3.900 3.850 3.890 3,562,822 +0.01(+0.26%)
Jan 09, 2018 3.910 3.920 3.860 3.880 5,428,005 -0.03(-0.77%)
Jan 08, 2018 3.900 3.920 3.820 3.910 8,992,269 +0.02(+0.51%)
Jan 05, 2018 3.920 3.925 3.840 3.890 9,962,072 +0.00(+0.00%)
Jan 04, 2018 4.040 4.050 3.840 3.890 10,625,326 -0.13(-3.23%)
Jan 03, 2018 3.950 4.090 3.900 4.020 23,112,016 +0.10(+2.55%)
Jan 02, 2018 3.940 4.030 3.920 3.920 12,411,239 -0.08(-2.00%)
Dec 29, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Dec 28, 2017 4.000 4.010 3.930 3.970 5,099,180 -0.04(-1.00%)
Dec 27, 2017 3.950 4.020 3.940 4.010 11,638,178 +0.06(+1.52%)
Dec 26, 2017 3.970 3.970 3.910 3.950 4,371,881 -0.05(-1.25%)
Dec 22, 2017 3.980 4.000 3.930 4.000 10,170,341 -0.02(-0.50%)
Dec 21, 2017 3.970 4.020 3.940 4.020 7,624,943 +0.06(+1.52%)
Dec 20, 2017 3.970 3.990 3.930 3.960 4,470,637 -0.01(-0.25%)
Dec 19, 2017 4.090 4.090 3.910 3.970 7,586,843 -0.09(-2.22%)
Dec 18, 2017 4.100 4.100 4.010 4.060 5,945,495 +0.02(+0.50%)
Dec 15, 2017 4.010 4.070 3.965 4.040 9,550,017 +0.04(+1.00%)
Dec 14, 2017 4.010 4.040 3.970 4.000 6,485,899 -0.01(-0.25%)
Dec 13, 2017 3.970 4.030 3.950 4.010 7,464,383 +0.03(+0.75%)
Dec 12, 2017 3.920 4.045 3.900 3.980 10,871,907 +0.05(+1.27%)
Dec 11, 2017 3.810 3.930 3.780 3.930 8,452,457 +0.15(+3.97%)
Dec 08, 2017 3.850 3.870 3.780 3.780 3,963,385 -0.04(-1.05%)
Dec 07, 2017 3.730 3.870 3.730 3.820 9,557,746 +0.12(+3.24%)
Dec 06, 2017 3.780 3.800 3.700 3.700 5,933,171 -0.07(-1.86%)
Dec 05, 2017 3.810 3.840 3.740 3.770 7,303,337 -0.03(-0.79%)
Dec 04, 2017 3.970 4.000 3.770 3.800 12,066,392 -0.16(-4.04%)
Dec 01, 2017 4.080 4.090 3.960 3.960 10,815,574 -0.14(-3.41%)
Nov 30, 2017 4.090 4.140 4.030 4.100 9,654,963 +0.05(+1.23%)
Nov 29, 2017 4.300 4.340 4.050 4.050 14,174,434 -0.23(-5.37%)
Nov 28, 2017 4.170 4.300 4.100 4.280 24,487,396 +0.11(+2.64%)
Nov 27, 2017 4.060 4.175 4.025 4.170 8,525,723 +0.09(+2.21%)
Nov 24, 2017 4.090 4.100 4.070 4.080 1,172,806 +0.02(+0.49%)
Nov 22, 2017 4.120 4.150 4.035 4.060 5,677,794 -0.05(-1.22%)
Nov 21, 2017 4.000 4.140 4.000 4.110 13,780,183 +0.09(+2.24%)
Nov 20, 2017 3.920 4.040 3.920 4.020 8,108,121 +0.08(+2.03%)
Nov 17, 2017 3.870 3.950 3.870 3.940 4,536,314 +0.04(+1.03%)
Nov 16, 2017 3.840 3.950 3.830 3.900 5,712,193 +0.06(+1.56%)
Nov 15, 2017 3.840 3.865 3.815 3.840 7,381,728 -0.01(-0.26%)
Nov 14, 2017 3.840 3.890 3.830 3.850 4,259,516 -0.02(-0.52%)
Nov 13, 2017 3.850 3.925 3.840 3.870 5,706,545 -0.02(-0.51%)
Nov 10, 2017 3.870 3.960 3.850 3.890 8,313,033 -0.01(-0.26%)
Nov 09, 2017 3.800 3.930 3.720 3.900 13,551,678 +0.07(+1.83%)
Nov 08, 2017 3.800 4.090 3.760 3.830 37,655,176 +0.16(+4.36%)
Nov 07, 2017 3.890 3.890 3.630 3.670 28,835,988 -0.19(-4.92%)
Nov 06, 2017 3.930 3.940 3.860 3.860 8,423,048 -0.06(-1.53%)
Nov 03, 2017 3.880 3.970 3.860 3.920 12,539,443 +0.04(+1.03%)
Nov 02, 2017 3.850 3.885 3.800 3.880 6,604,450 +0.04(+1.04%)
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.