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 29, 2021	9.810	10.07	9.770	9.910	16,726,700	+0.06(+0.61%)
Jan 28, 2021	9.980	10.02	9.820	9.850	15,729,246	-0.04(-0.40%)
Jan 27, 2021	10.37	10.38	9.840	9.890	40,084,000	-0.48(-4.63%)
Jan 26, 2021	10.31	10.49	10.20	10.37	19,554,266	+0.05(+0.48%)
Jan 25, 2021	10.97	11.02	10.25	10.32	32,655,976	-0.39(-3.64%)
Jan 22, 2021	10.39	10.82	10.35	10.71	33,810,100	+0.36(+3.48%)
Jan 21, 2021	10.30	11.09	10.19	10.35	56,244,496	+0.13(+1.27%)
Jan 20, 2021	9.950	10.33	9.910	10.22	44,018,816	+0.28(+2.82%)
Jan 19, 2021	9.770	9.950	9.710	9.940	24,048,556	+0.27(+2.79%)
Jan 15, 2021	9.970	10.01	9.660	9.670	21,066,700	-0.24(-2.42%)
Jan 14, 2021	9.860	10.04	9.810	9.910	19,466,732	+0.10(+1.02%)
Jan 13, 2021	9.590	9.930	9.430	9.810	25,308,494	+0.24(+2.51%)
Jan 12, 2021	9.650	9.750	9.350	9.570	41,078,392	-0.04(-0.42%)
Jan 11, 2021	9.870	9.910	9.580	9.610	27,132,204	-0.31(-3.13%)
Jan 08, 2021	9.900	10.17	9.882	9.920	18,200,500	+0.08(+0.81%)
Jan 07, 2021	9.710	9.880	9.680	9.840	12,407,409	+0.24(+2.50%)
Jan 06, 2021	9.630	9.840	9.520	9.600	26,311,380	-0.24(-2.44%)
Jan 05, 2021	9.740	9.870	9.650	9.840	15,213,958	+0.07(+0.72%)

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.