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 31, 2017 3.710 3.790 3.690 3.750 9,720,234 +0.01(+0.27%)
Aug 30, 2017 3.620 3.770 3.610 3.740 12,632,085 +0.12(+3.31%)
Aug 29, 2017 3.580 3.650 3.580 3.620 7,532,401 -0.01(-0.28%)
Aug 28, 2017 3.610 3.650 3.590 3.630 6,133,404 +0.01(+0.28%)
Aug 25, 2017 3.660 3.700 3.610 3.620 3,917,720 -0.05(-1.36%)
Aug 24, 2017 3.600 3.680 3.600 3.670 5,192,937 +0.05(+1.38%)
Aug 23, 2017 3.640 3.680 3.620 3.620 5,021,915 -0.03(-0.82%)
Aug 22, 2017 3.600 3.670 3.580 3.650 5,139,093 +0.05(+1.39%)
Aug 21, 2017 3.600 3.635 3.570 3.600 3,364,982 -0.02(-0.55%)
Aug 18, 2017 3.560 3.650 3.540 3.620 5,760,884 +0.05(+1.40%)
Aug 17, 2017 3.600 3.620 3.550 3.570 5,755,758 -0.05(-1.38%)
Aug 16, 2017 3.610 3.640 3.560 3.620 7,344,287 +0.00(+0.00%)
Aug 15, 2017 3.610 3.670 3.590 3.620 8,839,079 +0.04(+1.12%)
Aug 14, 2017 3.660 3.670 3.560 3.580 10,859,738 -0.05(-1.38%)
Aug 11, 2017 3.620 3.660 3.580 3.630 7,401,851 +0.01(+0.28%)
Aug 10, 2017 3.720 3.750 3.600 3.620 7,743,061 -0.14(-3.72%)
Aug 09, 2017 3.650 3.780 3.650 3.760 10,319,828 +0.05(+1.35%)
Aug 08, 2017 3.590 3.750 3.580 3.710 20,236,098 +0.11(+3.06%)
Aug 07, 2017 3.570 3.630 3.540 3.600 11,725,463 +0.03(+0.84%)
Aug 04, 2017 3.630 3.670 3.530 3.570 15,339,965 -0.12(-3.25%)
Aug 03, 2017 3.790 3.810 3.580 3.690 32,111,446 +0.11(+3.07%)
Aug 02, 2017 3.650 3.670 3.490 3.580 18,167,580 -0.04(-1.10%)
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.