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 (%)
Mar 31, 2022 9.260 9.310 9.200 9.240 11,892,359 +0.02(+0.22%)
Mar 30, 2022 9.210 9.310 9.200 9.220 19,332,842 -0.03(-0.32%)
Mar 29, 2022 9.280 9.350 9.230 9.250 27,462,560 -0.01(-0.11%)
Mar 28, 2022 9.120 9.280 9.120 9.260 22,378,196 +0.07(+0.76%)
Mar 25, 2022 9.100 9.200 9.065 9.190 25,419,854 +0.10(+1.10%)
Mar 24, 2022 9.100 9.105 9.040 9.090 17,576,804 +0.00(+0.00%)
Mar 23, 2022 9.060 9.145 9.050 9.090 17,932,092 -0.03(-0.33%)
Mar 22, 2022 9.040 9.140 9.030 9.120 17,840,420 +0.07(+0.77%)
Mar 21, 2022 8.990 9.100 8.981 9.050 12,999,262 +0.01(+0.11%)
Mar 18, 2022 8.950 9.080 8.930 9.040 21,718,696 +0.07(+0.78%)
Mar 17, 2022 8.970 9.020 8.870 8.970 18,305,022 +0.00(+0.00%)
Mar 16, 2022 8.820 8.980 8.810 8.970 27,709,500 +0.12(+1.36%)
Mar 15, 2022 8.730 8.890 8.530 8.850 28,152,612 -0.01(-0.11%)
Mar 14, 2022 8.980 9.020 8.790 8.860 33,487,480 -0.19(-2.10%)
Mar 11, 2022 9.160 9.180 9.020 9.050 17,763,224 -0.12(-1.31%)
Mar 10, 2022 9.050 9.190 9.050 9.170 19,726,402 +0.03(+0.33%)
Mar 09, 2022 9.070 9.190 9.045 9.140 25,457,506 +0.09(+0.99%)
Mar 08, 2022 9.010 9.140 8.920 9.050 33,893,668 +0.01(+0.11%)
Mar 07, 2022 9.090 9.130 8.990 9.040 43,366,052 -0.10(-1.09%)
Mar 04, 2022 9.080 9.140 9.075 9.140 19,120,588 +0.00(+0.00%)
Mar 03, 2022 9.110 9.170 9.100 9.140 15,993,553 +0.02(+0.22%)
Mar 02, 2022 9.040 9.180 9.020 9.120 30,358,948 +0.12(+1.33%)
Mar 01, 2022 9.080 9.130 8.955 9.000 36,480,920 -0.08(-0.88%)
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%)
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.