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 (%)
Mar 31, 2020 6.840 7.040 6.760 6.850 16,350,336 -0.01(-0.15%)
Mar 30, 2020 6.900 6.930 6.710 6.860 18,204,768 +0.16(+2.39%)
Mar 27, 2020 6.720 6.860 6.580 6.700 20,058,700 -0.04(-0.59%)
Mar 26, 2020 6.330 6.780 6.300 6.740 24,761,312 +0.53(+8.53%)
Mar 25, 2020 6.400 6.490 6.150 6.210 15,975,925 -0.17(-2.66%)
Mar 24, 2020 6.480 6.780 6.210 6.380 22,406,212 +0.12(+1.92%)
Mar 23, 2020 6.050 6.390 5.960 6.260 22,029,320 +0.32(+5.39%)
Mar 20, 2020 6.420 6.680 5.910 5.940 26,987,900 -0.42(-6.60%)
Mar 19, 2020 6.200 6.650 6.110 6.360 23,770,322 +0.16(+2.58%)
Mar 18, 2020 5.850 6.380 5.760 6.200 27,355,506 +0.13(+2.14%)
Mar 17, 2020 6.100 6.550 5.650 6.070 24,904,644 -0.03(-0.49%)
Mar 16, 2020 6.030 6.640 5.820 6.100 24,883,540 -0.45(-6.87%)
Mar 13, 2020 6.490 6.570 6.180 6.550 19,343,200 +0.66(+11.21%)
Mar 12, 2020 6.240 6.390 5.890 5.890 22,438,216 -0.80(-11.96%)
Mar 11, 2020 6.690 6.770 6.530 6.690 24,400,798 -0.14(-2.05%)
Mar 10, 2020 6.780 6.850 6.430 6.830 16,800,950 +0.30(+4.59%)
Mar 09, 2020 6.570 6.800 6.480 6.530 23,808,504 -0.53(-7.51%)
Mar 06, 2020 7.070 7.210 6.850 7.060 23,107,100 -0.17(-2.35%)
Mar 05, 2020 7.100 7.420 7.070 7.230 26,560,832 +0.00(+0.00%)
Mar 04, 2020 7.010 7.250 6.930 7.230 18,807,876 +0.35(+5.09%)
Mar 03, 2020 7.070 7.070 6.820 6.880 22,757,278 -0.09(-1.29%)
Mar 02, 2020 6.840 6.990 6.720 6.970 19,372,640 +0.26(+3.87%)
Feb 28, 2020 6.570 6.820 6.490 6.710 25,462,600 -0.04(-0.59%)
Feb 27, 2020 6.750 6.970 6.670 6.750 20,066,030 -0.13(-1.89%)
Feb 26, 2020 7.020 7.100 6.850 6.880 16,525,222 -0.11(-1.57%)
Feb 25, 2020 7.100 7.200 6.940 6.990 25,018,004 -0.03(-0.43%)
Feb 24, 2020 6.820 7.110 6.750 7.020 24,746,148 -0.11(-1.54%)
Feb 21, 2020 7.130 7.170 7.060 7.130 14,497,300 -0.05(-0.70%)
Feb 20, 2020 7.100 7.290 7.100 7.180 16,617,036 +0.09(+1.27%)
Feb 19, 2020 7.100 7.220 7.080 7.090 15,484,092 +0.00(+0.00%)
Feb 18, 2020 6.900 7.095 6.890 7.090 21,907,626 +0.16(+2.31%)
Feb 14, 2020 6.950 7.035 6.873 6.930 17,105,800 +0.01(+0.14%)
Feb 13, 2020 6.730 6.980 6.710 6.920 21,063,106 +0.17(+2.52%)
Feb 12, 2020 6.770 6.840 6.730 6.750 12,836,145 +0.01(+0.15%)
Feb 11, 2020 6.800 6.840 6.710 6.740 16,649,770 -0.05(-0.74%)
Feb 10, 2020 6.640 6.800 6.600 6.790 26,748,144 +0.14(+2.11%)
Feb 07, 2020 6.640 6.930 6.620 6.650 29,492,500 -0.06(-0.89%)
Feb 06, 2020 6.410 6.880 6.370 6.710 72,156,160 +0.78(+13.15%)
Feb 05, 2020 6.110 6.230 5.890 5.930 46,591,532 -0.15(-2.47%)
Feb 04, 2020 6.040 6.100 5.890 6.080 28,857,300 +0.12(+2.01%)
Feb 03, 2020 6.040 6.100 5.950 5.960 21,701,022 -0.06(-1.00%)
Jan 31, 2020 6.070 6.100 5.970 6.020 27,571,900 -0.06(-0.99%)
Jan 30, 2020 6.060 6.130 6.010 6.080 28,495,472 +0.02(+0.33%)
Jan 29, 2020 6.110 6.150 6.030 6.060 18,542,114 -0.01(-0.16%)
Jan 28, 2020 5.980 6.190 5.940 6.070 27,490,968 +0.14(+2.36%)
Jan 27, 2020 6.050 6.060 5.900 5.930 25,799,028 -0.17(-2.79%)
Jan 24, 2020 6.410 6.425 6.090 6.100 33,677,600 -0.29(-4.54%)
Jan 23, 2020 6.530 6.540 6.390 6.390 24,205,546 -0.13(-1.99%)
Jan 22, 2020 6.650 6.660 6.500 6.520 18,936,848 -0.11(-1.66%)
Jan 21, 2020 6.670 6.710 6.580 6.630 22,624,772 -0.04(-0.60%)
Jan 17, 2020 6.830 6.840 6.630 6.670 23,112,500 -0.14(-2.06%)
Jan 16, 2020 6.880 6.910 6.800 6.810 19,005,548 -0.04(-0.58%)
Jan 15, 2020 6.860 6.920 6.790 6.850 13,559,548 +0.08(+1.18%)
Jan 14, 2020 6.780 6.810 6.700 6.770 8,765,773 +0.00(+0.00%)
Jan 13, 2020 6.660 6.800 6.610 6.770 10,413,895 +0.15(+2.27%)
Jan 10, 2020 6.710 6.795 6.600 6.620 19,879,700 -0.08(-1.19%)
Jan 09, 2020 6.660 6.780 6.660 6.700 17,969,260 +0.11(+1.67%)
Jan 08, 2020 6.480 6.620 6.460 6.590 17,936,308 +0.10(+1.54%)
Jan 07, 2020 6.330 6.500 6.310 6.490 24,639,328 +0.22(+3.51%)
Jan 06, 2020 6.140 6.320 6.140 6.270 21,705,932 +0.04(+0.64%)
Jan 03, 2020 6.120 6.230 6.110 6.230 10,289,900 +0.08(+1.30%)
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.