Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.88	10.90	10.80	10.84	9,683,163	+0.07(+0.65%)
May 27, 2021	10.56	10.83	10.45	10.77	15,049,712	+0.19(+1.80%)
May 26, 2021	10.57	10.70	10.56	10.58	12,142,906	+0.06(+0.57%)
May 25, 2021	10.40	10.56	10.32	10.52	12,565,475	+0.13(+1.25%)
May 24, 2021	10.36	10.51	10.35	10.39	10,368,335	+0.07(+0.68%)
May 21, 2021	10.49	10.50	10.31	10.32	14,660,633	-0.14(-1.34%)
May 20, 2021	10.42	10.58	10.41	10.46	17,026,480	+0.09(+0.87%)
May 19, 2021	10.02	10.43	10.01	10.37	13,016,013	+0.17(+1.67%)
May 18, 2021	10.18	10.48	10.17	10.20	16,562,491	+0.06(+0.59%)
May 17, 2021	10.17	10.21	10.02	10.14	12,041,370	-0.09(-0.88%)
May 14, 2021	10.00	10.25	9.930	10.23	10,057,085	+0.36(+3.65%)
May 13, 2021	10.06	10.07	9.760	9.870	13,777,842	-0.07(-0.70%)
May 12, 2021	10.22	10.39	9.920	9.940	16,671,039	-0.44(-4.24%)
May 11, 2021	10.19	10.49	10.10	10.38	15,619,398	+0.05(+0.48%)
May 10, 2021	10.88	10.92	10.25	10.33	20,128,288	-0.66(-6.01%)
May 07, 2021	10.77	11.16	10.74	10.99	15,043,716	+0.28(+2.61%)
May 06, 2021	10.65	10.80	10.32	10.71	30,492,884	+0.57(+5.62%)
May 05, 2021	10.31	10.46	10.05	10.14	21,976,960	-0.05(-0.49%)
May 04, 2021	10.56	10.59	10.04	10.19	20,094,900	-0.44(-4.14%)

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.