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 (%)
Oct 31, 2018 3.750 3.780 3.580 3.640 33,747,580 -0.03(-0.82%)
Oct 30, 2018 3.610 3.790 3.600 3.670 24,350,824 +0.05(+1.38%)
Oct 29, 2018 3.890 3.890 3.580 3.620 28,440,364 -0.21(-5.48%)
Oct 26, 2018 3.870 3.910 3.775 3.830 9,282,800 -0.07(-1.79%)
Oct 25, 2018 3.850 3.950 3.840 3.900 10,559,419 +0.10(+2.63%)
Oct 24, 2018 3.990 4.010 3.800 3.800 13,914,758 -0.15(-3.80%)
Oct 23, 2018 4.000 4.010 3.870 3.950 12,547,534 -0.11(-2.71%)
Oct 22, 2018 4.000 4.070 3.970 4.060 7,455,994 +0.06(+1.50%)
Oct 19, 2018 4.080 4.130 3.990 4.000 8,894,400 -0.03(-0.74%)
Oct 18, 2018 4.180 4.200 4.010 4.030 10,804,265 -0.17(-4.05%)
Oct 17, 2018 4.270 4.270 4.140 4.200 8,414,366 -0.08(-1.87%)
Oct 16, 2018 4.270 4.330 4.220 4.280 9,342,716 +0.02(+0.47%)
Oct 15, 2018 4.250 4.280 4.070 4.260 11,285,037 +0.06(+1.43%)
Oct 12, 2018 4.280 4.320 4.155 4.200 17,662,200 +0.02(+0.48%)
Oct 11, 2018 4.230 4.330 4.150 4.180 23,783,698 -0.04(-0.95%)
Oct 10, 2018 4.400 4.460 4.190 4.220 24,607,132 -0.14(-3.21%)
Oct 09, 2018 3.860 4.500 3.830 4.360 65,165,704 +0.48(+12.37%)
Oct 08, 2018 4.000 4.030 3.820 3.880 13,110,595 -0.14(-3.48%)
Oct 05, 2018 4.120 4.200 3.970 4.020 11,600,900 -0.12(-2.90%)
Oct 04, 2018 4.090 4.150 4.030 4.140 18,930,606 +0.04(+0.98%)
Oct 03, 2018 4.020 4.100 3.990 4.100 15,885,225 +0.08(+1.99%)
Oct 02, 2018 4.040 4.050 3.950 4.020 9,139,613 +0.01(+0.25%)
Oct 01, 2018 4.060 4.060 4.000 4.010 7,232,909 +0.00(+0.00%)
Sep 28, 2018 4.050 4.090 3.990 4.010 9,177,300 +0.05(+1.26%)
Sep 27, 2018 3.950 4.050 3.930 3.960 7,832,341 +0.01(+0.25%)
Sep 26, 2018 3.990 4.000 3.930 3.950 5,108,208 -0.02(-0.50%)
Sep 25, 2018 3.920 4.020 3.910 3.970 7,661,986 +0.04(+1.02%)
Sep 24, 2018 3.900 3.930 3.850 3.930 5,628,401 +0.01(+0.26%)
Sep 21, 2018 3.950 3.970 3.910 3.920 6,818,600 -0.04(-1.01%)
Sep 20, 2018 3.920 3.970 3.890 3.960 9,604,127 +0.04(+1.02%)
Sep 19, 2018 4.000 4.030 3.880 3.920 12,290,638 -0.10(-2.49%)
Sep 18, 2018 3.950 4.030 3.950 4.020 6,865,620 +0.07(+1.77%)
Sep 17, 2018 4.060 4.060 3.940 3.950 7,147,250 -0.07(-1.74%)
Sep 14, 2018 4.000 4.050 4.000 4.020 6,568,500 +0.04(+1.01%)
Sep 13, 2018 4.030 4.070 3.960 3.980 7,317,826 -0.05(-1.24%)
Sep 12, 2018 4.020 4.040 3.930 4.030 11,196,560 +0.02(+0.50%)
Sep 11, 2018 3.980 4.020 3.930 4.010 8,834,707 +0.01(+0.25%)
Sep 10, 2018 3.980 4.010 3.930 4.000 6,378,204 +0.06(+1.52%)
Sep 07, 2018 3.960 4.025 3.880 3.940 8,983,100 -0.03(-0.76%)
Sep 06, 2018 4.030 4.040 3.900 3.970 12,105,357 -0.05(-1.24%)
Sep 05, 2018 4.140 4.180 3.990 4.020 14,394,816 -0.14(-3.37%)
Sep 04, 2018 4.170 4.230 4.150 4.160 8,459,833 +0.00(+0.00%)
Aug 31, 2018 4.160 4.160 4.160 0 -0.01(-0.24%)
Aug 30, 2018 4.140 4.180 4.100 4.170 9,334,749 +0.02(+0.48%)
Aug 29, 2018 4.050 4.180 4.000 4.150 17,568,260 +0.11(+2.72%)
Aug 28, 2018 3.910 4.040 3.880 4.040 12,320,766 +0.10(+2.54%)
Aug 27, 2018 3.940 3.950 3.860 3.940 7,251,860 +0.00(+0.00%)
Aug 24, 2018 3.930 3.970 3.900 3.940 8,479,600 +0.01(+0.25%)
Aug 23, 2018 4.050 4.060 3.900 3.930 12,133,696 -0.10(-2.48%)
Aug 22, 2018 4.120 4.140 4.010 4.030 37,774,980 +0.29(+7.75%)
Aug 21, 2018 3.730 3.800 3.690 3.740 5,289,230 +0.00(+0.00%)
Aug 20, 2018 3.740 3.770 3.680 3.740 5,321,537 +0.02(+0.54%)
Aug 17, 2018 3.700 3.765 3.680 3.720 5,965,600 +0.02(+0.54%)
Aug 16, 2018 3.710 3.760 3.680 3.700 5,303,004 +0.00(+0.00%)
Aug 15, 2018 3.750 3.770 3.650 3.700 6,760,775 -0.06(-1.60%)
Aug 14, 2018 3.820 3.850 3.760 3.760 7,996,712 -0.05(-1.31%)
Aug 13, 2018 3.820 3.880 3.790 3.810 7,254,035 -0.01(-0.26%)
Aug 10, 2018 3.840 3.880 3.780 3.820 13,176,700 -0.04(-1.04%)
Aug 09, 2018 3.850 3.890 3.810 3.860 10,974,733 -0.09(-2.28%)
Aug 08, 2018 3.940 3.960 3.880 3.950 7,500,066 +0.00(+0.00%)
Aug 07, 2018 3.980 4.020 3.930 3.950 7,495,361 -0.01(-0.25%)
Aug 06, 2018 3.980 4.000 3.890 3.960 14,583,533 -0.03(-0.75%)
Aug 03, 2018 4.030 4.070 3.980 3.990 14,611,500 -0.07(-1.72%)
Aug 02, 2018 3.950 4.140 3.920 4.060 18,678,866 +0.21(+5.45%)
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.