Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.080 9.160 9.050 9.080 26,098,286 -0.10(-1.09%)
Feb 25, 2022 9.100 9.200 9.000 9.180 57,610,620 +0.37(+4.20%)
Feb 24, 2022 8.500 8.860 8.480 8.810 35,274,888 +0.09(+1.03%)
Feb 23, 2022 8.740 8.910 8.710 8.720 18,380,176 +0.01(+0.11%)
Feb 22, 2022 8.780 8.850 8.700 8.710 16,935,104 -0.13(-1.47%)
Feb 18, 2022 8.840 0 -0.04(-0.45%)
Feb 17, 2022 8.870 8.920 8.820 8.880 22,859,842 -0.02(-0.22%)
Feb 16, 2022 8.980 9.030 8.900 8.900 28,130,940 -0.15(-1.66%)
Feb 15, 2022 9.100 9.150 9.000 9.050 55,469,560 -0.01(-0.11%)
Feb 14, 2022 9.120 9.250 9.050 9.060 22,393,276 -0.10(-1.09%)
Feb 11, 2022 9.150 9.330 9.140 9.160 22,552,634 -0.01(-0.11%)
Feb 10, 2022 9.050 9.330 9.030 9.170 33,891,192 +0.00(+0.00%)
Feb 09, 2022 9.140 9.200 9.070 9.170 20,415,164 +0.03(+0.33%)
Feb 08, 2022 9.000 9.180 8.980 9.140 29,542,728 +0.09(+0.99%)
Feb 07, 2022 9.120 9.170 9.020 9.050 34,680,436 -0.06(-0.66%)
Feb 04, 2022 9.020 9.250 8.950 9.110 41,560,200 +0.05(+0.55%)
Feb 03, 2022 9.020 9.100 9.060 31,059,116 -0.03(-0.33%)
Feb 02, 2022 9.020 9.150 8.960 9.090 23,597,720 +0.02(+0.22%)
Feb 01, 2022 9.110 9.150 8.995 9.070 16,474,659 +0.40(+4.61%)
Jan 28, 2022 8.580 8.700 8.550 8.670 21,237,072 +0.04(+0.46%)
Jan 27, 2022 8.730 8.840 8.620 8.630 22,609,746 -0.03(-0.35%)
Jan 26, 2022 8.870 8.880 8.620 8.660 39,764,536 -0.11(-1.25%)
Jan 25, 2022 8.820 8.968 8.650 8.770 37,305,920 -0.16(-1.79%)
Jan 24, 2022 8.790 9.050 8.640 8.930 62,569,536 -0.06(-0.67%)
Jan 21, 2022 9.010 9.150 8.960 8.990 41,522,528 -0.04(-0.44%)
Jan 20, 2022 9.020 9.175 9.000 9.030 50,851,872 +0.01(+0.11%)
Jan 19, 2022 9.010 9.140 8.960 9.020 57,493,156 +0.03(+0.33%)
Jan 18, 2022 8.930 9.120 8.890 8.990 93,143,552 +0.03(+0.33%)
Jan 14, 2022 8.960 0 -0.10(-1.10%)
Jan 13, 2022 9.160 9.170 9.040 9.060 48,690,128 -0.09(-0.98%)
Jan 12, 2022 8.900 9.200 8.895 9.150 92,946,176 +0.30(+3.39%)
Jan 11, 2022 8.470 8.900 8.460 8.850 147,789,280 +0.41(+4.86%)
Jan 10, 2022 8.900 8.910 8.380 8.440 328,151,008 +2.44(+40.67%)
Jan 07, 2022 6.080 6.140 5.900 6.000 22,282,720 -0.09(-1.48%)
Jan 06, 2022 6.090 6.220 5.940 6.090 18,505,726 -0.03(-0.49%)
Jan 05, 2022 6.320 6.430 6.120 6.120 16,396,019 -0.20(-3.16%)
Jan 04, 2022 6.520 6.560 6.230 6.320 32,173,058 -0.22(-3.36%)
Jan 03, 2022 6.410 6.580 6.385 6.540 14,959,451 +0.14(+2.19%)
Dec 31, 2021 6.530 6.650 6.390 6.400 12,759,983 -0.16(-2.44%)
Dec 30, 2021 6.320 6.690 6.310 6.560 16,972,160 +0.27(+4.29%)
Dec 29, 2021 6.440 6.450 6.250 6.290 15,395,203 -0.11(-1.72%)
Dec 28, 2021 6.400 6.570 6.370 6.400 13,304,883 -0.02(-0.31%)
Dec 27, 2021 6.540 6.620 6.400 6.420 13,101,993 -0.14(-2.13%)
Dec 23, 2021 6.370 6.580 6.270 6.560 17,022,564 +0.18(+2.82%)
Dec 22, 2021 6.460 6.480 6.360 6.380 14,036,565 -0.10(-1.54%)
Dec 21, 2021 6.580 6.610 6.435 6.480 17,295,096 +0.01(+0.15%)
Dec 20, 2021 6.450 6.590 6.400 6.470 24,177,968 -0.10(-1.52%)
Dec 17, 2021 6.490 6.610 6.320 6.570 23,077,576 +0.66(+11.18%)
Dec 16, 2021 6.260 6.530 5.909 5.909 20,137,136 -0.45(-7.09%)
Dec 15, 2021 6.180 6.380 6.080 6.360 16,444,421 +0.18(+2.91%)
Dec 14, 2021 6.110 6.330 6.060 6.180 16,144,908 -0.06(-0.96%)
Dec 13, 2021 6.220 6.400 6.180 6.240 14,053,639 +0.00(+0.00%)
Dec 10, 2021 6.340 6.375 6.140 6.240 15,728,057 -0.10(-1.58%)
Dec 09, 2021 6.500 6.520 6.300 6.340 20,498,176 -0.19(-2.91%)
Dec 08, 2021 6.300 6.695 6.200 6.530 31,211,512 +0.23(+3.65%)
Dec 07, 2021 6.320 6.490 6.265 6.300 16,716,891 +0.09(+1.45%)
Dec 06, 2021 6.010 6.230 5.930 6.210 20,899,468 +0.14(+2.39%)
Dec 03, 2021 5.780 6.125 5.570 6.065 38,598,976 +0.30(+5.11%)
Dec 02, 2021 5.800 5.845 5.680 5.770 19,720,776 -0.01(-0.17%)
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.