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 (%)
Apr 29, 2022 8.360 8.490 8.260 8.270 35,647,176 -0.12(-1.43%)
Apr 28, 2022 8.400 8.460 8.270 8.390 25,004,028 +0.04(+0.48%)
Apr 27, 2022 8.450 8.520 8.330 8.350 21,390,816 -0.11(-1.30%)
Apr 26, 2022 8.730 8.750 8.460 8.460 39,455,952 -0.33(-3.75%)
Apr 25, 2022 8.860 8.880 8.710 8.790 19,905,780 -0.11(-1.24%)
Apr 22, 2022 8.780 8.910 8.710 8.900 22,767,522 +0.15(+1.71%)
Apr 21, 2022 8.970 8.985 8.730 8.750 21,253,884 -0.19(-2.13%)
Apr 20, 2022 9.030 9.075 8.930 8.940 15,892,389 -0.12(-1.32%)
Apr 19, 2022 8.870 9.060 8.815 9.060 30,267,312 +0.17(+1.91%)
Apr 18, 2022 8.900 8.920 8.772 8.890 17,941,870 -0.05(-0.56%)
Apr 14, 2022 8.970 9.020 8.915 8.940 14,248,153 -0.02(-0.22%)
Apr 13, 2022 8.930 9.010 8.840 8.960 21,772,146 +0.04(+0.45%)
Apr 12, 2022 9.040 9.060 8.920 8.920 14,137,724 -0.05(-0.56%)
Apr 11, 2022 9.010 9.090 8.950 8.970 17,958,076 -0.05(-0.55%)
Apr 08, 2022 9.000 9.100 8.920 9.020 20,989,072 -0.02(-0.22%)
Apr 07, 2022 9.180 9.180 8.975 9.040 26,590,364 -0.11(-1.20%)
Apr 06, 2022 9.190 9.290 9.090 9.150 32,162,992 -0.04(-0.44%)
Apr 05, 2022 9.260 9.360 9.170 9.190 14,854,854 -0.08(-0.86%)
Apr 04, 2022 9.190 9.285 9.190 9.270 17,017,304 +0.06(+0.65%)
Apr 01, 2022 9.250 9.280 9.200 9.210 9,315,383 -0.03(-0.32%)
Mar 31, 2022 9.260 9.310 9.200 9.240 11,892,359 +0.02(+0.22%)
Mar 30, 2022 9.210 9.310 9.200 9.220 19,332,842 -0.03(-0.32%)
Mar 29, 2022 9.280 9.350 9.230 9.250 27,462,560 -0.01(-0.11%)
Mar 28, 2022 9.120 9.280 9.120 9.260 22,378,196 +0.07(+0.76%)
Mar 25, 2022 9.100 9.200 9.065 9.190 25,419,854 +0.10(+1.10%)
Mar 24, 2022 9.100 9.105 9.040 9.090 17,576,804 +0.00(+0.00%)
Mar 23, 2022 9.060 9.145 9.050 9.090 17,932,092 -0.03(-0.33%)
Mar 22, 2022 9.040 9.140 9.030 9.120 17,840,420 +0.07(+0.77%)
Mar 21, 2022 8.990 9.100 8.981 9.050 12,999,262 +0.01(+0.11%)
Mar 18, 2022 8.950 9.080 8.930 9.040 21,718,696 +0.07(+0.78%)
Mar 17, 2022 8.970 9.020 8.870 8.970 18,305,022 +0.00(+0.00%)
Mar 16, 2022 8.820 8.980 8.810 8.970 27,709,500 +0.12(+1.36%)
Mar 15, 2022 8.730 8.890 8.530 8.850 28,152,612 -0.01(-0.11%)
Mar 14, 2022 8.980 9.020 8.790 8.860 33,487,480 -0.19(-2.10%)
Mar 11, 2022 9.160 9.180 9.020 9.050 17,763,224 -0.12(-1.31%)
Mar 10, 2022 9.050 9.190 9.050 9.170 19,726,402 +0.03(+0.33%)
Mar 09, 2022 9.070 9.190 9.045 9.140 25,457,506 +0.09(+0.99%)
Mar 08, 2022 9.010 9.140 8.920 9.050 33,893,668 +0.01(+0.11%)
Mar 07, 2022 9.090 9.130 8.990 9.040 43,366,052 -0.10(-1.09%)
Mar 04, 2022 9.080 9.140 9.075 9.140 19,120,588 +0.00(+0.00%)
Mar 03, 2022 9.110 9.170 9.100 9.140 15,993,553 +0.02(+0.22%)
Mar 02, 2022 9.040 9.180 9.020 9.120 30,358,948 +0.12(+1.33%)
Mar 01, 2022 9.080 9.130 8.955 9.000 36,480,920 -0.08(-0.88%)
Feb 28, 2022 9.080 9.160 9.050 9.080 26,098,286 -0.10(-1.09%)
Feb 25, 2022 9.100 9.200 9.000 9.180 57,610,620 +0.37(+4.20%)
Feb 24, 2022 8.500 8.860 8.480 8.810 35,274,888 +0.09(+1.03%)
Feb 23, 2022 8.740 8.910 8.710 8.720 18,380,176 +0.01(+0.11%)
Feb 22, 2022 8.780 8.850 8.700 8.710 16,935,104 -0.13(-1.47%)
Feb 18, 2022 8.840 0 -0.04(-0.45%)
Feb 17, 2022 8.870 8.920 8.820 8.880 22,859,842 -0.02(-0.22%)
Feb 16, 2022 8.980 9.030 8.900 8.900 28,130,940 -0.15(-1.66%)
Feb 15, 2022 9.100 9.150 9.000 9.050 55,469,560 -0.01(-0.11%)
Feb 14, 2022 9.120 9.250 9.050 9.060 22,393,276 -0.10(-1.09%)
Feb 11, 2022 9.150 9.330 9.140 9.160 22,552,634 -0.01(-0.11%)
Feb 10, 2022 9.050 9.330 9.030 9.170 33,891,192 +0.00(+0.00%)
Feb 09, 2022 9.140 9.200 9.070 9.170 20,415,164 +0.03(+0.33%)
Feb 08, 2022 9.000 9.180 8.980 9.140 29,542,728 +0.09(+0.99%)
Feb 07, 2022 9.120 9.170 9.020 9.050 34,680,436 -0.06(-0.66%)
Feb 04, 2022 9.020 9.250 8.950 9.110 41,560,200 +0.05(+0.55%)
Feb 03, 2022 9.020 9.100 9.060 31,059,116 -0.03(-0.33%)
Feb 02, 2022 9.020 9.150 8.960 9.090 23,597,720 +0.02(+0.22%)
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.