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 (%)
Jun 28, 2013 2.800 2.840 2.711 2.780 37,180,568 -0.02(-0.71%)
Jun 26, 2013 2.730 2.830 2.730 2.800 11,026,603 +0.05(+1.82%)
Jun 25, 2013 2.590 2.780 2.570 2.750 14,503,243 +0.17(+6.80%)
Jun 24, 2013 2.640 2.650 2.500 2.575 19,192,922 -0.13(-4.98%)
Jun 21, 2013 2.800 2.820 2.650 2.710 28,303,410 -0.15(-5.08%)
Jun 20, 2013 2.850 2.900 2.850 2.855 0 -0.04(-1.21%)
Jun 19, 2013 2.880 2.900 2.860 2.890 7,017,563 +0.00(+0.00%)
Jun 18, 2013 2.860 2.910 2.860 2.890 0 +0.02(+0.70%)
Jun 17, 2013 2.820 2.900 2.820 2.870 9,039,997 +0.05(+1.77%)
Jun 14, 2013 2.780 2.840 2.780 2.820 0 +0.02(+0.62%)
Jun 13, 2013 2.800 2.810 2.760 2.803 7,248,332 -0.02(-0.62%)
Jun 12, 2013 2.890 2.900 2.800 2.820 10,135,780 -0.06(-2.08%)
Jun 11, 2013 2.860 2.900 2.810 2.880 11,685,150 +0.02(+0.70%)
Jun 10, 2013 2.810 2.930 2.800 2.860 14,271,398 +0.02(+0.70%)
Jun 07, 2013 2.780 2.850 2.760 2.840 0 -0.01(-0.35%)
Jun 06, 2013 2.850 2.920 2.730 2.850 34,734,928 -0.02(-0.70%)
Jun 05, 2013 3.020 3.050 2.850 2.870 36,679,376 -0.18(-5.90%)
Jun 04, 2013 3.040 3.100 2.950 3.050 38,305,548 +0.06(+1.97%)
Jun 03, 2013 3.410 3.440 2.870 2.991 64,852,920 -0.41(-12.03%)
May 31, 2013 3.390 3.440 3.380 3.400 18,356,328 -0.03(-0.87%)
May 30, 2013 3.430 3.530 3.400 3.430 17,324,790 +0.01(+0.29%)
May 29, 2013 3.380 3.440 3.350 3.420 14,234,373 +0.02(+0.59%)
May 28, 2013 3.420 3.470 3.360 3.400 18,405,044 +0.01(+0.29%)
May 24, 2013 3.340 3.430 3.330 3.390 0 +0.00(+0.00%)
May 23, 2013 3.300 3.400 3.250 3.390 19,909,064 -0.01(-0.29%)
May 22, 2013 3.440 3.525 3.350 3.400 25,053,790 -0.05(-1.45%)
May 21, 2013 3.400 3.590 3.380 3.450 25,308,516 +0.05(+1.47%)
May 20, 2013 3.390 3.500 3.380 3.400 11,670,931 +0.02(+0.59%)
May 17, 2013 3.400 3.460 3.350 3.380 0 +0.01(+0.30%)
May 16, 2013 3.500 3.550 3.360 3.370 23,975,776 -0.11(-3.16%)
May 15, 2013 3.340 3.630 3.310 3.480 55,914,976 +0.01(+0.29%)
May 13, 2013 3.200 3.500 3.190 3.470 39,652,520 +0.24(+7.43%)
May 10, 2013 3.210 3.240 3.180 3.230 0 +0.02(+0.62%)
May 09, 2013 3.230 3.290 3.190 3.210 10,865,086 -0.05(-1.53%)
May 08, 2013 3.130 3.270 3.120 3.260 16,081,074 +0.13(+4.15%)
May 07, 2013 3.200 3.220 3.100 3.130 19,525,078 -0.08(-2.49%)
May 06, 2013 3.170 3.230 3.170 3.210 12,709,894 -0.01(-0.31%)
May 03, 2013 3.200 3.220 3.170 3.220 0 +0.02(+0.63%)
May 02, 2013 3.210 3.230 3.190 3.200 10,784,424 +0.02(+0.63%)
May 01, 2013 3.180 3.220 3.160 3.180 11,224,594 -0.01(-0.31%)
Apr 30, 2013 3.270 3.270 3.180 3.190 24,658,280 -0.08(-2.45%)
Apr 29, 2013 3.380 3.410 3.220 3.270 22,143,974 -0.08(-2.39%)
Apr 26, 2013 3.370 3.420 3.150 3.350 52,450,488 +0.22(+7.03%)
Apr 25, 2013 3.020 3.160 3.010 3.130 59,462,056 -0.22(-6.54%)
Apr 24, 2013 3.200 3.350 3.140 3.349 51,099,828 +0.17(+5.31%)
Apr 23, 2013 3.260 3.260 3.140 3.180 23,605,156 -0.05(-1.55%)
Apr 22, 2013 3.250 3.290 3.160 3.230 13,205,203 +0.04(+1.25%)
Apr 19, 2013 3.210 3.220 3.090 3.190 13,069,637 +0.01(+0.31%)
Apr 18, 2013 3.220 3.260 3.050 3.180 28,135,890 -0.04(-1.24%)
Apr 17, 2013 3.270 3.345 3.171 3.220 15,512,401 -0.08(-2.42%)
Apr 16, 2013 3.280 3.330 3.250 3.300 13,172,649 +0.08(+2.48%)
Apr 15, 2013 3.390 3.400 3.210 3.220 23,398,036 -0.20(-5.85%)
Apr 12, 2013 3.400 3.490 3.370 3.420 11,738,138 +0.01(+0.29%)
Apr 11, 2013 3.480 3.500 3.400 3.410 12,861,312 -0.04(-1.16%)
Apr 10, 2013 3.410 3.530 3.410 3.450 15,350,040 +0.06(+1.77%)
Apr 09, 2013 3.440 3.490 3.370 3.390 15,584,088 -0.08(-2.31%)
Apr 08, 2013 3.537 3.570 3.430 3.470 23,878,352 -0.08(-2.25%)
Apr 05, 2013 3.380 3.620 3.310 3.550 42,590,168 +0.10(+2.90%)
Apr 04, 2013 3.500 3.500 3.350 3.450 31,507,936 -0.08(-2.27%)
Apr 03, 2013 3.400 3.630 3.300 3.530 97,693,248 +0.46(+14.98%)
Apr 02, 2013 3.200 3.240 3.050 3.070 25,383,524 -0.09(-2.85%)
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.