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, 2019	6.060	6.155	5.960	6.130	21,703,998	+0.09(+1.49%)
Jun 27, 2019	5.850	6.090	5.840	6.040	16,413,237	+0.20(+3.42%)
Jun 26, 2019	5.910	5.950	5.800	5.840	13,742,745	-0.03(-0.51%)
Jun 25, 2019	5.970	6.090	5.860	5.870	15,156,500	-0.12(-2.00%)
Jun 24, 2019	6.010	6.030	5.910	5.990	20,945,406	-0.06(-0.99%)
Jun 21, 2019	6.040	6.056	5.970	6.050	48,550,200	-0.02(-0.33%)
Jun 20, 2019	6.090	6.140	6.010	6.070	18,712,766	+0.00(+0.00%)
Jun 19, 2019	6.040	6.080	6.000	6.070	13,553,394	+0.03(+0.50%)
Jun 18, 2019	6.080	6.120	6.010	6.040	17,914,680	+0.02(+0.33%)
Jun 17, 2019	6.200	6.230	6.000	6.020	28,036,448	-0.18(-2.90%)
Jun 14, 2019	6.240	6.250	6.060	6.200	14,668,800	-0.03(-0.48%)
Jun 13, 2019	6.210	6.240	6.160	6.230	17,450,864	+0.04(+0.65%)
Jun 12, 2019	6.220	6.250	6.140	6.190	31,467,092	-0.08(-1.28%)
Jun 11, 2019	6.260	6.330	6.200	6.270	22,777,496	-0.03(-0.48%)
Jun 10, 2019	6.490	6.530	6.260	6.300	18,014,180	-0.16(-2.48%)
Jun 07, 2019	6.470	6.545	6.430	6.460	8,483,500	-0.03(-0.46%)
Jun 06, 2019	6.460	6.550	6.430	6.490	14,357,821	+0.04(+0.62%)
Jun 05, 2019	6.390	6.460	6.260	6.450	13,083,094	+0.15(+2.38%)
Jun 04, 2019	6.130	6.350	6.110	6.300	13,559,775	+0.21(+3.45%)

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.