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, 2020 9.800 9.890 9.700 9.830 16,401,600 +0.12(+1.24%)
Jul 30, 2020 9.630 9.780 9.530 9.710 11,309,535 +0.02(+0.21%)
Jul 29, 2020 9.540 9.730 9.460 9.690 11,760,715 +0.20(+2.11%)
Jul 28, 2020 9.780 9.780 9.480 9.490 8,981,665 -0.23(-2.37%)
Jul 27, 2020 9.620 9.770 9.530 9.720 10,867,195 +0.17(+1.78%)
Jul 24, 2020 9.410 9.630 9.260 9.550 14,140,600 +0.03(+0.32%)
Jul 23, 2020 9.800 9.850 9.460 9.520 14,857,834 -0.29(-2.96%)
Jul 22, 2020 9.860 9.940 9.700 9.810 15,122,717 +0.07(+0.72%)
Jul 21, 2020 9.900 9.930 9.640 9.740 20,859,744 -0.09(-0.92%)
Jul 20, 2020 9.540 9.840 9.450 9.830 16,608,071 +0.38(+4.02%)
Jul 17, 2020 9.450 9.500 9.290 9.450 12,010,900 +0.02(+0.21%)
Jul 16, 2020 9.400 9.470 9.290 9.430 20,052,744 -0.04(-0.42%)
Jul 15, 2020 9.650 9.750 9.310 9.470 31,567,852 -0.35(-3.56%)
Jul 14, 2020 9.670 9.900 9.440 9.820 20,828,068 +0.07(+0.72%)
Jul 13, 2020 10.51 10.51 9.660 9.750 25,588,856 -0.63(-6.07%)
Jul 10, 2020 10.43 10.48 10.24 10.38 17,058,100 -0.06(-0.57%)
Jul 09, 2020 10.42 10.55 10.12 10.44 25,008,152 +0.19(+1.85%)
Jul 08, 2020 10.10 10.27 9.930 10.25 26,219,908 +0.36(+3.64%)
Jul 07, 2020 9.740 9.905 9.680 9.890 19,623,746 +0.17(+1.75%)
Jul 06, 2020 9.600 9.880 9.470 9.720 22,566,336 +0.19(+1.99%)
Jul 02, 2020 9.820 9.840 9.490 9.530 18,523,500 -0.23(-2.36%)
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.