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 29, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Dec 28, 2017 4.000 4.010 3.930 3.970 5,099,180 -0.04(-1.00%)
Dec 27, 2017 3.950 4.020 3.940 4.010 11,638,178 +0.06(+1.52%)
Dec 26, 2017 3.970 3.970 3.910 3.950 4,371,881 -0.05(-1.25%)
Dec 22, 2017 3.980 4.000 3.930 4.000 10,170,341 -0.02(-0.50%)
Dec 21, 2017 3.970 4.020 3.940 4.020 7,624,943 +0.06(+1.52%)
Dec 20, 2017 3.970 3.990 3.930 3.960 4,470,637 -0.01(-0.25%)
Dec 19, 2017 4.090 4.090 3.910 3.970 7,586,843 -0.09(-2.22%)
Dec 18, 2017 4.100 4.100 4.010 4.060 5,945,495 +0.02(+0.50%)
Dec 15, 2017 4.010 4.070 3.965 4.040 9,550,017 +0.04(+1.00%)
Dec 14, 2017 4.010 4.040 3.970 4.000 6,485,899 -0.01(-0.25%)
Dec 13, 2017 3.970 4.030 3.950 4.010 7,464,383 +0.03(+0.75%)
Dec 12, 2017 3.920 4.045 3.900 3.980 10,871,907 +0.05(+1.27%)
Dec 11, 2017 3.810 3.930 3.780 3.930 8,452,457 +0.15(+3.97%)
Dec 08, 2017 3.850 3.870 3.780 3.780 3,963,385 -0.04(-1.05%)
Dec 07, 2017 3.730 3.870 3.730 3.820 9,557,746 +0.12(+3.24%)
Dec 06, 2017 3.780 3.800 3.700 3.700 5,933,171 -0.07(-1.86%)
Dec 05, 2017 3.810 3.840 3.740 3.770 7,303,337 -0.03(-0.79%)
Dec 04, 2017 3.970 4.000 3.770 3.800 12,066,392 -0.16(-4.04%)
Dec 01, 2017 4.080 4.090 3.960 3.960 10,815,574 -0.14(-3.41%)
Nov 30, 2017 4.090 4.140 4.030 4.100 9,654,963 +0.05(+1.23%)
Nov 29, 2017 4.300 4.340 4.050 4.050 14,174,434 -0.23(-5.37%)
Nov 28, 2017 4.170 4.300 4.100 4.280 24,487,396 +0.11(+2.64%)
Nov 27, 2017 4.060 4.175 4.025 4.170 8,525,723 +0.09(+2.21%)
Nov 24, 2017 4.090 4.100 4.070 4.080 1,172,806 +0.02(+0.49%)
Nov 22, 2017 4.120 4.150 4.035 4.060 5,677,794 -0.05(-1.22%)
Nov 21, 2017 4.000 4.140 4.000 4.110 13,780,183 +0.09(+2.24%)
Nov 20, 2017 3.920 4.040 3.920 4.020 8,108,121 +0.08(+2.03%)
Nov 17, 2017 3.870 3.950 3.870 3.940 4,536,314 +0.04(+1.03%)
Nov 16, 2017 3.840 3.950 3.830 3.900 5,712,193 +0.06(+1.56%)
Nov 15, 2017 3.840 3.865 3.815 3.840 7,381,728 -0.01(-0.26%)
Nov 14, 2017 3.840 3.890 3.830 3.850 4,259,516 -0.02(-0.52%)
Nov 13, 2017 3.850 3.925 3.840 3.870 5,706,545 -0.02(-0.51%)
Nov 10, 2017 3.870 3.960 3.850 3.890 8,313,033 -0.01(-0.26%)
Nov 09, 2017 3.800 3.930 3.720 3.900 13,551,678 +0.07(+1.83%)
Nov 08, 2017 3.800 4.090 3.760 3.830 37,655,176 +0.16(+4.36%)
Nov 07, 2017 3.890 3.890 3.630 3.670 28,835,988 -0.19(-4.92%)
Nov 06, 2017 3.930 3.940 3.860 3.860 8,423,048 -0.06(-1.53%)
Nov 03, 2017 3.880 3.970 3.860 3.920 12,539,443 +0.04(+1.03%)
Nov 02, 2017 3.850 3.885 3.800 3.880 6,604,450 +0.04(+1.04%)
Nov 01, 2017 3.910 3.910 3.785 3.840 8,750,379 -0.06(-1.54%)
Oct 31, 2017 3.820 3.900 3.800 3.900 9,212,959 +0.08(+2.09%)
Oct 30, 2017 3.770 3.850 3.760 3.820 6,300,089 +0.05(+1.33%)
Oct 27, 2017 3.730 3.780 3.690 3.770 5,417,099 +0.04(+1.07%)
Oct 26, 2017 3.780 3.780 3.670 3.730 7,278,939 -0.03(-0.80%)
Oct 25, 2017 3.780 3.790 3.630 3.760 14,484,121 -0.03(-0.79%)
Oct 24, 2017 3.850 3.880 3.790 3.790 5,054,969 -0.08(-2.07%)
Oct 23, 2017 3.950 3.950 3.850 3.870 4,423,718 -0.07(-1.78%)
Oct 20, 2017 3.940 3.970 3.860 3.940 12,179,206 +0.02(+0.51%)
Oct 19, 2017 3.860 3.990 3.840 3.920 17,310,136 +0.04(+1.03%)
Oct 18, 2017 3.870 3.950 3.850 3.880 15,820,475 +0.04(+1.04%)
Oct 17, 2017 3.840 3.850 3.800 3.840 2,306,048 +0.00(+0.00%)
Oct 16, 2017 3.830 3.860 3.800 3.840 4,400,295 +0.01(+0.26%)
Oct 13, 2017 3.760 3.870 3.740 3.830 11,629,028 +0.09(+2.41%)
Oct 12, 2017 3.700 3.760 3.680 3.740 4,605,777 +0.04(+1.08%)
Oct 11, 2017 3.710 3.730 3.690 3.700 3,532,886 -0.01(-0.27%)
Oct 10, 2017 3.730 3.740 3.660 3.710 4,708,407 -0.01(-0.27%)
Oct 09, 2017 3.710 3.760 3.700 3.720 4,905,725 -0.07(-1.85%)
Oct 06, 2017 3.800 3.820 3.760 3.790 8,599,358 -0.03(-0.79%)
Oct 05, 2017 3.820 3.835 3.740 3.820 7,878,375 +0.00(+0.00%)
Oct 04, 2017 3.850 3.860 3.790 3.820 5,939,949 -0.02(-0.52%)
Oct 03, 2017 3.830 3.850 3.790 3.840 4,929,009 +0.00(+0.00%)
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.