Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.