Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

N/A 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 (%)
May 31, 2012 6.040 6.260 5.900 6.260 35,068,300 +0.39(+6.64%)
May 30, 2012 5.950 6.200 5.810 5.870 33,385,170 -0.22(-3.61%)
May 29, 2012 6.410 6.520 5.980 6.090 48,202,208 -0.52(-7.87%)
May 25, 2012 6.750 6.790 6.470 6.610 14,992,407 -0.19(-2.79%)
May 24, 2012 7.100 7.180 6.750 6.800 12,880,592 -0.27(-3.82%)
May 23, 2012 6.920 7.130 6.750 7.070 15,256,242 +0.27(+3.97%)
May 22, 2012 6.940 7.340 6.770 6.800 18,828,150 -0.29(-4.09%)
May 21, 2012 6.850 7.390 6.360 7.090 30,097,664 -0.07(-0.98%)
May 18, 2012 8.470 8.790 6.400 7.160 39,138,392 -1.11(-13.42%)
May 17, 2012 8.490 8.500 8.000 8.270 25,310,966 +0.05(+0.61%)
May 16, 2012 8.790 8.880 7.920 8.220 28,432,784 -0.34(-3.97%)
May 15, 2012 8.400 8.670 8.170 8.560 34,043,696 +0.61(+7.67%)
May 14, 2012 7.460 8.140 7.340 7.950 23,608,948 +0.47(+6.28%)
May 11, 2012 7.700 7.750 7.340 7.480 24,176,470 -0.34(-4.35%)
May 10, 2012 8.200 8.330 7.750 7.820 12,258,948 -0.18(-2.25%)
May 09, 2012 8.000 8.240 7.730 8.000 18,264,182 +0.07(+0.88%)
May 08, 2012 8.400 8.420 7.580 7.930 23,795,128 -0.41(-4.92%)
May 07, 2012 8.300 8.580 8.060 8.340 16,691,474 +0.01(+0.12%)
May 04, 2012 8.720 8.760 8.250 8.330 15,608,219 -0.32(-3.70%)
May 03, 2012 8.960 9.240 8.610 8.650 20,251,152 -0.30(-3.41%)
May 02, 2012 8.520 9.090 8.480 8.955 24,760,944 +0.49(+5.85%)
May 01, 2012 8.000 8.575 7.950 8.460 41,007,724 +0.12(+1.50%)
Apr 30, 2012 8.710 8.730 8.200 8.335 11,378,860 -0.18(-2.17%)
Apr 27, 2012 9.500 9.540 8.460 8.520 32,547,936 -0.90(-9.55%)
Apr 26, 2012 9.400 9.500 9.110 9.420 25,051,538 +0.31(+3.40%)
Apr 25, 2012 8.780 9.190 8.530 9.110 18,323,170 +0.51(+5.93%)
Apr 24, 2012 9.000 9.040 8.140 8.600 27,790,124 -0.40(-4.44%)
Apr 23, 2012 8.923 9.180 8.580 9.000 37,358,384 -0.22(-2.39%)
Apr 20, 2012 9.750 9.810 9.150 9.220 21,593,758 -0.35(-3.71%)
Apr 19, 2012 10.17 10.21 9.500 9.575 15,787,212 -0.46(-4.63%)
Apr 18, 2012 10.51 10.59 9.950 10.04 15,664,295 -0.27(-2.62%)
Apr 17, 2012 10.99 11.00 10.20 10.31 21,137,244 -0.63(-5.80%)
Apr 16, 2012 11.94 12.07 10.85 10.95 11,670,893 -0.90(-7.64%)
Apr 13, 2012 12.00 12.11 11.75 11.85 4,978,091 -0.28(-2.31%)
Apr 12, 2012 11.47 12.15 11.40 12.13 7,799,452 +0.61(+5.30%)
Apr 11, 2012 11.80 11.87 11.32 11.52 4,683,946 +0.01(+0.09%)
Apr 10, 2012 12.14 12.34 11.35 11.51 8,899,781 -0.49(-4.08%)
Apr 09, 2012 11.60 12.25 11.25 12.00 6,340,868 +0.09(+0.76%)
Apr 05, 2012 12.20 12.20 11.76 11.91 8,407,710 -0.31(-2.54%)
Apr 04, 2012 12.51 12.70 12.05 12.22 12,404,287 -0.07(-0.57%)
Apr 03, 2012 12.86 12.90 12.19 12.29 9,741,207 -0.59(-4.58%)
Apr 02, 2012 12.99 13.15 12.70 12.88 7,846,079 -0.27(-2.05%)
Mar 30, 2012 13.04 13.15 12.51 13.15 19,229,314 +0.31(+2.41%)
Mar 29, 2012 12.30 12.90 12.25 12.84 34,846,976 +0.60(+4.90%)
Mar 28, 2012 12.86 13.05 12.20 12.24 13,321,405 -0.78(-5.99%)
Mar 27, 2012 13.02 13.27 12.82 13.02 8,298,455 -0.06(-0.46%)
Mar 26, 2012 13.37 13.55 12.98 13.08 8,735,679 -0.32(-2.39%)
Mar 23, 2012 13.42 13.52 12.90 13.40 10,388,672 -0.36(-2.58%)
Mar 22, 2012 14.00 14.22 13.60 13.76 8,700,414 +0.04(+0.26%)
Mar 21, 2012 13.47 14.48 13.44 13.72 19,056,296 +0.33(+2.46%)
Mar 20, 2012 13.08 13.39 12.86 13.39 4,461,094 +0.15(+1.13%)
Mar 19, 2012 12.91 13.39 12.80 13.24 5,435,472 +0.21(+1.61%)
Mar 16, 2012 12.93 13.06 12.75 13.03 5,204,303 -0.03(-0.23%)
Mar 15, 2012 13.31 13.34 12.80 13.06 6,533,657 -0.29(-2.17%)
Mar 14, 2012 13.41 13.70 13.15 13.35 7,342,682 -0.03(-0.19%)
Mar 13, 2012 13.95 13.98 13.12 13.38 8,424,328 -0.38(-2.80%)
Mar 12, 2012 14.04 14.32 13.73 13.76 5,814,274 -0.13(-0.94%)
Mar 09, 2012 13.80 14.04 13.60 13.89 4,512,117 +0.22(+1.61%)
Mar 08, 2012 14.00 14.00 13.50 13.67 3,809,049 -0.10(-0.73%)
Mar 07, 2012 14.40 14.47 13.65 13.77 6,224,774 -0.29(-2.03%)
Mar 06, 2012 13.49 14.08 13.19 14.05 8,380,909 +0.08(+0.61%)
Mar 05, 2012 14.34 14.38 13.65 13.97 12,498,455 -0.72(-4.90%)
Mar 02, 2012 14.99 15.91 14.60 14.69 31,588,572 +0.21(+1.45%)
Mar 01, 2012 13.41 14.62 13.30 14.48 12,216,921 +1.31(+9.95%)
Feb 29, 2012 13.15 13.61 13.15 13.17 7,573,782 -0.13(-0.98%)
Feb 28, 2012 13.29 13.49 13.10 13.30 4,333,656 +0.06(+0.45%)
Feb 27, 2012 12.89 13.26 12.70 13.24 4,822,031 +0.31(+2.40%)
Feb 24, 2012 12.94 13.06 12.77 12.93 3,696,666 +0.12(+0.94%)
Feb 23, 2012 12.80 13.00 12.68 12.81 3,894,916 +0.15(+1.18%)
Feb 22, 2012 13.00 13.07 12.55 12.66 4,743,968 -0.37(-2.84%)
Feb 21, 2012 13.05 13.39 12.75 13.03 9,999,297 +0.10(+0.77%)
Feb 17, 2012 12.39 12.99 12.29 12.93 9,989,035 +0.88(+7.26%)
Feb 16, 2012 11.90 12.42 11.71 12.05 9,918,038 +0.25(+2.15%)
Feb 15, 2012 12.95 13.24 11.72 11.80 40,933,264 -2.55(-17.77%)
Feb 14, 2012 13.75 14.55 13.46 14.35 33,557,128 +0.93(+6.95%)
Feb 13, 2012 13.70 13.75 13.11 13.42 11,631,928 +0.09(+0.67%)
Feb 10, 2012 13.06 13.48 13.00 13.33 7,676,556 +0.08(+0.60%)
Feb 09, 2012 13.83 13.90 12.95 13.25 14,942,623 -0.44(-3.21%)
Feb 08, 2012 13.06 13.77 12.90 13.69 15,413,475 +0.38(+2.85%)
Feb 07, 2012 12.92 13.40 12.50 13.31 16,620,456 +0.54(+4.23%)
Feb 06, 2012 13.56 14.00 12.49 12.77 29,627,608 -0.62(-4.63%)
Feb 03, 2012 12.97 14.44 12.75 13.39 55,723,600 +1.01(+8.11%)
Feb 02, 2012 11.05 12.91 10.84 12.38 59,038,460 +1.79(+16.84%)
Feb 01, 2012 10.63 10.65 10.39 10.60 6,267,250 +0.11(+1.05%)
Jan 31, 2012 10.54 10.64 10.10 10.49 6,949,196 +0.10(+0.96%)
Jan 30, 2012 10.02 10.51 10.02 10.39 12,106,573 +0.34(+3.38%)
Jan 27, 2012 9.450 10.25 9.400 10.05 14,886,678 +0.53(+5.57%)
Jan 26, 2012 9.730 9.730 9.200 9.520 5,480,594 -0.01(-0.10%)
Jan 25, 2012 9.960 10.00 9.480 9.530 7,967,952 -0.18(-1.85%)
Jan 24, 2012 9.030 9.900 9.010 9.710 11,582,914 +0.59(+6.47%)
Jan 23, 2012 9.150 9.190 8.750 9.120 4,710,648 +0.03(+0.33%)
Jan 20, 2012 8.700 9.190 8.550 9.090 6,341,318 +0.56(+6.57%)
Jan 19, 2012 8.750 8.750 8.500 8.530 3,957,171 -0.12(-1.39%)
Jan 18, 2012 9.200 9.200 8.520 8.650 6,548,076 -0.57(-6.18%)
Jan 17, 2012 9.100 9.400 8.930 9.220 4,855,016 +0.35(+3.95%)
Jan 13, 2012 8.430 8.990 8.350 8.870 5,033,500 +0.42(+4.97%)
Jan 12, 2012 8.330 8.460 8.235 8.450 2,936,652 +0.12(+1.44%)
Jan 11, 2012 8.550 8.570 8.210 8.330 3,101,806 -0.20(-2.34%)
Jan 10, 2012 8.110 8.590 8.060 8.530 4,884,394 +0.53(+6.62%)
Jan 09, 2012 8.530 8.610 7.970 8.000 9,778,961 -0.81(-9.19%)
Jan 06, 2012 8.930 8.990 8.450 8.810 8,445,530 -0.10(-1.12%)
Jan 05, 2012 9.100 9.150 8.820 8.910 9,716,087 -0.28(-3.05%)
Jan 04, 2012 9.490 9.490 9.120 9.190 4,299,343 -0.22(-2.34%)
Dec 30, 2011 9.230 9.425 9.190 9.410 5,522,416 +0.04(+0.43%)
Dec 29, 2011 9.430 9.570 9.320 9.370 2,512,040 -0.13(-1.37%)
Dec 28, 2011 9.820 9.820 9.390 9.500 2,269,984 -0.25(-2.56%)
Dec 27, 2011 9.340 9.820 9.320 9.750 3,238,497 +0.36(+3.83%)
Dec 23, 2011 9.430 9.470 9.270 9.390 2,655,232 -0.08(-0.84%)
Dec 21, 2011 9.240 9.570 9.150 9.470 5,069,323 +0.23(+2.49%)
Dec 20, 2011 9.150 9.380 9.080 9.240 8,357,397 +0.19(+2.10%)
Dec 19, 2011 9.500 9.600 8.750 9.050 18,393,936 -0.45(-4.74%)
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.