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 (%)
Jun 28, 2013	2.800	2.840	2.711	2.780	37,180,568	-0.02(-0.71%)
Jun 26, 2013	2.730	2.830	2.730	2.800	11,026,603	+0.05(+1.82%)
Jun 25, 2013	2.590	2.780	2.570	2.750	14,503,243	+0.17(+6.80%)
Jun 24, 2013	2.640	2.650	2.500	2.575	19,192,922	-0.13(-4.98%)
Jun 21, 2013	2.800	2.820	2.650	2.710	28,303,410	-0.15(-5.08%)
Jun 20, 2013	2.850	2.900	2.850	2.855	0	-0.04(-1.21%)
Jun 19, 2013	2.880	2.900	2.860	2.890	7,017,563	+0.00(+0.00%)
Jun 18, 2013	2.860	2.910	2.860	2.890	0	+0.02(+0.70%)
Jun 17, 2013	2.820	2.900	2.820	2.870	9,039,997	+0.05(+1.77%)
Jun 14, 2013	2.780	2.840	2.780	2.820	0	+0.02(+0.62%)
Jun 13, 2013	2.800	2.810	2.760	2.803	7,248,332	-0.02(-0.62%)
Jun 12, 2013	2.890	2.900	2.800	2.820	10,135,780	-0.06(-2.08%)
Jun 11, 2013	2.860	2.900	2.810	2.880	11,685,150	+0.02(+0.70%)
Jun 10, 2013	2.810	2.930	2.800	2.860	14,271,398	+0.02(+0.70%)
Jun 07, 2013	2.780	2.850	2.760	2.840	0	-0.01(-0.35%)
Jun 06, 2013	2.850	2.920	2.730	2.850	34,734,928	-0.02(-0.70%)
Jun 05, 2013	3.020	3.050	2.850	2.870	36,679,376	-0.18(-5.90%)
Jun 04, 2013	3.040	3.100	2.950	3.050	38,305,548	+0.06(+1.97%)

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.