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 (%)
Jan 31, 2017	2.570	2.598	2.510	2.520	12,791,043	-0.08(-3.08%)
Jan 30, 2017	2.550	2.600	2.529	2.600	4,880,190	+0.03(+1.17%)
Jan 27, 2017	2.570	2.590	2.550	2.570	9,792,930	+0.00(+0.00%)
Jan 26, 2017	2.600	2.620	2.560	2.570	8,609,057	-0.03(-1.15%)
Jan 25, 2017	2.560	2.610	2.540	2.600	17,657,664	+0.05(+1.96%)
Jan 24, 2017	2.590	2.610	2.520	2.550	15,116,403	-0.05(-1.92%)
Jan 23, 2017	2.620	2.630	2.580	2.600	6,818,581	-0.04(-1.52%)
Jan 20, 2017	2.650	2.650	2.590	2.640	9,480,626	+0.01(+0.38%)
Jan 19, 2017	2.620	2.650	2.620	2.630	4,169,019	+0.02(+0.96%)
Jan 18, 2017	2.630	2.640	2.590	2.605	2,644,184	-0.02(-0.95%)
Jan 17, 2017	2.600	2.645	2.600	2.630	4,165,964	-0.01(-0.38%)
Jan 13, 2017		2.640	2.640	2.640	0	-0.03(-1.12%)
Jan 12, 2017	2.650	2.690	2.610	2.670	7,578,442	+0.04(+1.52%)
Jan 11, 2017	2.590	2.640	2.570	2.630	8,814,262	+0.03(+1.15%)
Jan 10, 2017	2.660	2.685	2.600	2.600	9,395,832	-0.06(-2.26%)
Jan 09, 2017	2.710	2.760	2.660	2.660	10,598,979	-0.06(-2.21%)
Jan 06, 2017	2.670	2.730	2.640	2.720	5,996,077	+0.07(+2.64%)
Jan 05, 2017	2.690	2.710	2.630	2.650	5,955,669	-0.04(-1.49%)
Jan 04, 2017	2.660	2.730	2.620	2.690	9,598,538	+0.04(+1.51%)

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.