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 (%)
Dec 31, 2013 3.860 3.800 3.800 3.800 20,008,400 -0.08(-2.06%)
Dec 30, 2013 3.950 3.980 3.840 3.880 12,495,465 -0.07(-1.77%)
Dec 27, 2013 4.040 4.060 3.950 3.950 12,033,322 -0.12(-2.95%)
Dec 26, 2013 4.150 4.160 4.040 4.070 6,732,526 -0.04(-0.97%)
Dec 24, 2013 4.070 4.160 4.070 4.110 8,151,024 +0.03(+0.74%)
Dec 23, 2013 4.000 4.100 3.970 4.080 20,424,256 +0.08(+2.00%)
Dec 20, 2013 4.060 4.090 3.960 4.000 31,894,436 -0.06(-1.48%)
Dec 19, 2013 4.100 4.150 4.060 4.060 9,589,369 -0.04(-0.98%)
Dec 18, 2013 4.160 4.160 4.020 4.100 14,999,841 -0.04(-0.97%)
Dec 17, 2013 4.100 4.160 4.070 4.140 7,344,048 +0.04(+0.98%)
Dec 16, 2013 4.130 4.170 4.020 4.100 10,279,357 -0.01(-0.24%)
Dec 13, 2013 4.190 4.225 4.110 4.110 11,080,518 -0.03(-0.72%)
Dec 12, 2013 4.070 4.200 4.010 4.140 12,611,344 +0.09(+2.22%)
Dec 11, 2013 4.140 4.150 4.030 4.050 13,979,114 -0.08(-1.94%)
Dec 10, 2013 4.000 4.135 3.960 4.130 26,238,116 +0.14(+3.51%)
Dec 09, 2013 3.990 4.045 3.920 3.990 15,015,722 +0.00(+0.00%)
Dec 06, 2013 4.030 4.110 3.970 3.990 0 -0.02(-0.50%)
Dec 05, 2013 4.090 4.150 3.990 4.010 24,473,076 -0.06(-1.47%)
Dec 04, 2013 4.080 4.170 4.000 4.070 24,989,680 -0.02(-0.49%)
Dec 03, 2013 4.240 4.250 4.070 4.090 32,022,842 -0.20(-4.66%)
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.