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 (%)
Aug 30, 2013 2.880 2.890 2.810 2.830 0 -0.08(-2.75%)
Aug 29, 2013 2.880 2.910 2.870 2.910 7,580,432 +0.03(+1.04%)
Aug 28, 2013 2.790 2.900 2.790 2.880 8,491,250 +0.08(+3.04%)
Aug 27, 2013 2.820 2.890 2.790 2.795 8,924,655 -0.10(-3.45%)
Aug 26, 2013 2.860 2.920 2.850 2.895 9,505,751 +0.00(+0.17%)
Aug 23, 2013 2.830 2.910 2.790 2.890 0 +0.08(+2.85%)
Aug 22, 2013 2.770 2.850 2.760 2.810 12,674,814 +0.06(+2.18%)
Aug 21, 2013 2.750 2.800 2.720 2.750 13,689,203 +0.00(+0.00%)
Aug 20, 2013 2.790 2.850 2.740 2.750 23,237,232 -0.08(-2.83%)
Aug 19, 2013 2.880 2.900 2.830 2.830 9,447,883 -0.07(-2.41%)
Aug 16, 2013 2.870 2.910 2.830 2.900 0 +0.02(+0.69%)
Aug 15, 2013 2.940 2.960 2.870 2.880 21,995,692 -0.09(-3.03%)
Aug 14, 2013 2.910 3.020 2.900 2.970 0 +0.06(+2.06%)
Aug 13, 2013 2.970 2.970 2.880 2.910 12,081,315 -0.03(-1.02%)
Aug 12, 2013 2.970 3.000 2.930 2.940 13,825,592 -0.06(-2.00%)
Aug 09, 2013 2.910 3.040 2.900 3.000 25,113,736 +0.13(+4.53%)
Aug 08, 2013 2.880 2.920 2.820 2.870 19,331,768 +0.02(+0.70%)
Aug 07, 2013 2.900 2.920 2.850 2.850 21,219,948 -0.07(-2.40%)
Aug 06, 2013 2.920 2.940 2.890 2.920 14,005,798 -0.02(-0.68%)
Aug 05, 2013 3.000 3.020 2.910 2.940 17,123,432 -0.06(-2.00%)
Aug 02, 2013 3.017 3.040 2.960 3.000 12,048,832 -0.03(-0.99%)
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.