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 (%)
Sep 30, 2020 9.200 9.230 9.050 9.120 21,289,248 +0.00(+0.00%)
Sep 29, 2020 9.060 9.250 9.030 9.120 15,237,163 +0.05(+0.55%)
Sep 28, 2020 9.030 9.080 8.910 9.070 14,658,309 +0.11(+1.23%)
Sep 25, 2020 8.880 9.020 8.830 8.960 15,305,000 +0.11(+1.24%)
Sep 24, 2020 8.650 8.920 8.600 8.850 20,508,348 +0.15(+1.72%)
Sep 23, 2020 8.710 8.870 8.680 8.700 19,124,560 +0.00(+0.00%)
Sep 22, 2020 8.660 8.710 8.480 8.700 14,772,055 +0.07(+0.81%)
Sep 21, 2020 8.360 8.640 8.340 8.630 16,912,408 +0.17(+2.01%)
Sep 18, 2020 8.380 8.480 8.255 8.460 18,617,200 +0.08(+0.95%)
Sep 17, 2020 8.170 8.390 8.100 8.380 14,501,845 +0.08(+0.96%)
Sep 16, 2020 8.550 8.590 8.270 8.300 19,062,648 -0.22(-2.58%)
Sep 15, 2020 8.420 8.570 8.410 8.520 10,240,643 +0.13(+1.55%)
Sep 14, 2020 8.400 8.490 8.320 8.390 10,431,906 +0.04(+0.48%)
Sep 11, 2020 8.530 8.590 8.270 8.350 12,010,100 -0.15(-1.76%)
Sep 10, 2020 8.540 8.760 8.480 8.500 30,129,968 +0.04(+0.47%)
Sep 09, 2020 8.430 8.540 8.300 8.460 17,319,888 +0.15(+1.81%)
Sep 08, 2020 8.490 8.610 8.290 8.310 24,513,552 -0.44(-5.03%)
Sep 04, 2020 8.980 9.015 8.362 8.750 30,607,700 -0.35(-3.85%)
Sep 03, 2020 8.910 9.130 8.540 9.100 45,462,312 +0.04(+0.44%)
Sep 02, 2020 9.100 9.150 8.870 9.060 15,240,152 -0.01(-0.11%)
Sep 01, 2020 9.010 9.190 9.000 9.070 12,707,272 +0.01(+0.11%)
Aug 31, 2020 9.060 9.150 8.860 9.060 18,509,546 +0.00(+0.00%)
Aug 28, 2020 9.020 9.210 9.010 9.060 16,271,800 +0.07(+0.78%)
Aug 27, 2020 9.160 9.160 8.870 8.990 24,943,722 -0.16(-1.75%)
Aug 26, 2020 9.160 9.350 9.090 9.150 16,397,906 -0.03(-0.33%)
Aug 25, 2020 9.180 9.190 9.060 9.180 19,235,424 -0.04(-0.43%)
Aug 24, 2020 9.300 9.410 9.140 9.220 13,149,275 -0.09(-0.97%)
Aug 21, 2020 9.440 9.470 9.290 9.310 9,743,500 -0.12(-1.27%)
Aug 20, 2020 9.300 9.490 9.260 9.430 9,752,367 +0.11(+1.18%)
Aug 19, 2020 9.460 9.510 9.310 9.320 16,463,759 -0.10(-1.06%)
Aug 18, 2020 9.390 9.480 9.320 9.420 12,454,395 +0.06(+0.64%)
Aug 17, 2020 9.410 9.420 9.270 9.360 12,398,839 -0.02(-0.21%)
Aug 14, 2020 9.300 9.435 9.180 9.380 18,763,600 +0.13(+1.41%)
Aug 13, 2020 9.200 9.330 9.100 9.250 15,393,646 +0.14(+1.54%)
Aug 12, 2020 9.000 9.190 8.960 9.110 35,079,200 +0.10(+1.11%)
Aug 11, 2020 9.300 9.310 8.710 9.010 36,314,444 -0.46(-4.86%)
Aug 10, 2020 9.750 9.790 9.320 9.470 24,775,156 -0.26(-2.67%)
Aug 07, 2020 9.700 10.16 9.600 9.730 43,213,800 -0.22(-2.21%)
Aug 06, 2020 10.52 10.69 9.910 9.950 41,900,928 -0.12(-1.19%)
Aug 05, 2020 10.16 10.18 9.880 10.07 29,499,432 -0.18(-1.76%)
Aug 04, 2020 10.26 10.26 10.06 10.25 14,497,603 +0.11(+1.08%)
Aug 03, 2020 9.900 10.18 9.880 10.14 20,973,750 +0.31(+3.15%)
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.