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 (%)
Jan 28, 2022	8.580	8.700	8.550	8.670	21,237,072	+0.04(+0.46%)
Jan 27, 2022	8.730	8.840	8.620	8.630	22,609,746	-0.03(-0.35%)
Jan 26, 2022	8.870	8.880	8.620	8.660	39,764,536	-0.11(-1.25%)
Jan 25, 2022	8.820	8.968	8.650	8.770	37,305,920	-0.16(-1.79%)
Jan 24, 2022	8.790	9.050	8.640	8.930	62,569,536	-0.06(-0.67%)
Jan 21, 2022	9.010	9.150	8.960	8.990	41,522,528	-0.04(-0.44%)
Jan 20, 2022	9.020	9.175	9.000	9.030	50,851,872	+0.01(+0.11%)
Jan 19, 2022	9.010	9.140	8.960	9.020	57,493,156	+0.03(+0.33%)
Jan 18, 2022	8.930	9.120	8.890	8.990	93,143,552	+0.03(+0.33%)
Jan 14, 2022				8.960	0	-0.10(-1.10%)
Jan 13, 2022	9.160	9.170	9.040	9.060	48,690,128	-0.09(-0.98%)
Jan 12, 2022	8.900	9.200	8.895	9.150	92,946,176	+0.30(+3.39%)
Jan 11, 2022	8.470	8.900	8.460	8.850	147,789,280	+0.41(+4.86%)
Jan 10, 2022	8.900	8.910	8.380	8.440	328,151,008	+2.44(+40.67%)
Jan 07, 2022	6.080	6.140	5.900	6.000	22,282,720	-0.09(-1.48%)
Jan 06, 2022	6.090	6.220	5.940	6.090	18,505,726	-0.03(-0.49%)
Jan 05, 2022	6.320	6.430	6.120	6.120	16,396,019	-0.20(-3.16%)
Jan 04, 2022	6.520	6.560	6.230	6.320	32,173,058	-0.22(-3.36%)

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.