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 (%)
Jun 30, 2017 3.620 3.685 3.570 3.640 10,057,090 +0.03(+0.83%)
Jun 29, 2017 3.720 3.730 3.590 3.610 15,707,740 -0.10(-2.70%)
Jun 28, 2017 3.730 3.740 3.670 3.710 16,964,484 +0.00(+0.00%)
Jun 27, 2017 3.780 3.810 3.690 3.710 10,249,817 -0.07(-1.85%)
Jun 26, 2017 3.790 3.860 3.730 3.780 14,680,087 -0.01(-0.26%)
Jun 23, 2017 3.790 3.790 23,223,876 +0.17(+4.70%)
Jun 22, 2017 3.630 3.650 3.600 3.620 5,380,800 -0.02(-0.55%)
Jun 21, 2017 3.640 3.670 3.580 3.640 11,314,780 +0.02(+0.55%)
Jun 20, 2017 3.650 3.720 3.600 3.620 12,935,305 -0.06(-1.63%)
Jun 19, 2017 3.690 3.700 3.600 3.680 10,454,882 -0.01(-0.27%)
Jun 16, 2017 3.640 3.735 3.630 3.690 17,888,244 +0.04(+1.10%)
Jun 15, 2017 3.530 3.730 3.490 3.650 25,761,044 +0.12(+3.40%)
Jun 14, 2017 3.550 3.600 3.440 3.530 22,221,964 +0.02(+0.57%)
Jun 13, 2017 3.620 3.626 3.480 3.510 13,134,998 -0.07(-1.96%)
Jun 12, 2017 3.700 3.700 3.530 3.580 20,042,310 -0.13(-3.50%)
Jun 09, 2017 3.715 3.820 3.600 3.710 42,274,544 +0.13(+3.63%)
Jun 08, 2017 3.590 3.610 3.550 3.580 11,071,529 -0.01(-0.28%)
Jun 07, 2017 3.630 3.640 3.550 3.590 11,672,968 -0.02(-0.55%)
Jun 06, 2017 3.600 3.690 3.580 3.610 10,057,181 +0.00(+0.00%)
Jun 05, 2017 3.640 3.680 3.600 3.610 10,820,844 -0.02(-0.55%)
Jun 02, 2017 3.600 3.700 3.540 3.630 17,037,142 +0.05(+1.40%)
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.