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 30, 2016 2.450 2.550 2.410 2.490 26,599,620 +0.07(+2.89%)
Jun 29, 2016 2.410 2.430 2.350 2.420 21,223,544 +0.06(+2.54%)
Jun 28, 2016 2.380 2.388 2.330 2.360 8,448,500 +0.04(+1.72%)
Jun 27, 2016 2.400 2.410 2.270 2.320 24,011,200 -0.11(-4.53%)
Jun 24, 2016 2.420 2.500 2.420 2.430 18,307,048 -0.12(-4.71%)
Jun 23, 2016 2.550 2.625 2.530 2.550 15,608,682 +0.01(+0.39%)
Jun 22, 2016 2.580 2.580 2.505 2.540 13,720,971 -0.05(-1.93%)
Jun 21, 2016 2.570 2.610 2.550 2.590 13,140,183 +0.02(+0.78%)
Jun 20, 2016 2.490 2.600 2.480 2.570 16,852,744 +0.11(+4.47%)
Jun 17, 2016 2.540 2.550 2.460 2.460 20,154,864 -0.08(-3.15%)
Jun 16, 2016 2.600 2.625 2.510 2.540 28,631,512 -0.10(-3.79%)
Jun 15, 2016 2.620 2.680 2.570 2.640 21,851,828 +0.01(+0.38%)
Jun 14, 2016 2.550 2.681 2.540 2.630 12,459,709 +0.09(+3.54%)
Jun 13, 2016 2.610 2.640 2.500 2.540 17,695,952 -0.11(-4.15%)
Jun 10, 2016 2.600 2.660 2.600 2.650 15,889,707 +0.03(+1.15%)
Jun 09, 2016 2.610 2.620 2.580 2.620 6,640,861 +0.01(+0.38%)
Jun 08, 2016 2.600 2.650 2.590 2.610 4,638,870 +0.00(+0.00%)
Jun 07, 2016 2.640 2.660 2.590 2.610 6,547,239 -0.03(-1.14%)
Jun 06, 2016 2.600 2.640 2.580 2.640 8,643,033 +0.03(+1.15%)
Jun 03, 2016 2.620 2.640 2.590 2.610 5,132,068 -0.01(-0.38%)
Jun 02, 2016 2.610 2.660 2.610 2.620 3,238,017 -0.02(-0.76%)
Jun 01, 2016 2.560 2.660 2.560 2.640 5,374,822 +0.07(+2.72%)
May 31, 2016 2.580 2.600 2.550 2.570 7,696,580 -0.03(-1.15%)
May 27, 2016 2.600 2.600 2.600 2.600 4,214,500 -0.01(-0.38%)
May 26, 2016 2.580 2.630 2.580 2.610 6,688,041 +0.00(+0.00%)
May 25, 2016 2.550 2.620 2.550 2.610 5,021,393 +0.05(+1.95%)
May 24, 2016 2.570 2.590 2.550 2.560 4,178,223 -0.01(-0.39%)
May 23, 2016 2.540 2.615 2.540 2.570 5,036,344 +0.01(+0.39%)
May 20, 2016 2.530 2.610 2.525 2.560 5,738,094 +0.02(+0.79%)
May 19, 2016 2.520 2.550 2.510 2.540 8,220,972 +0.02(+0.79%)
May 18, 2016 2.530 2.560 2.485 2.520 13,794,559 -0.10(-3.82%)
May 17, 2016 2.520 2.640 2.520 2.620 9,712,932 +0.05(+1.95%)
May 16, 2016 2.390 2.590 2.390 2.570 12,198,424 +0.02(+0.78%)
May 13, 2016 2.540 2.580 2.530 2.550 3,877,058 +0.00(+0.00%)
May 12, 2016 2.520 2.600 2.510 2.550 6,276,892 +0.01(+0.39%)
May 11, 2016 2.510 2.550 2.487 2.540 6,495,172 +0.01(+0.40%)
May 10, 2016 2.540 2.550 2.520 2.530 7,430,198 -0.01(-0.39%)
May 09, 2016 2.530 2.590 2.520 2.540 10,618,482 -0.01(-0.39%)
May 06, 2016 2.540 2.590 2.505 2.550 7,651,765 +0.00(+0.00%)
May 05, 2016 2.600 2.640 2.510 2.550 19,519,880 +0.25(+10.87%)
May 04, 2016 2.310 2.320 2.275 2.300 7,975,336 -0.02(-0.86%)
May 03, 2016 2.330 2.350 2.310 2.320 5,361,761 -0.05(-2.11%)
May 02, 2016 2.390 2.400 2.335 2.370 9,780,685 -0.01(-0.42%)
Apr 29, 2016 2.400 2.435 2.350 2.380 8,174,380 -0.02(-0.83%)
Apr 28, 2016 2.410 2.450 2.390 2.400 5,454,134 -0.03(-1.23%)
Apr 27, 2016 2.430 2.450 2.400 2.430 3,793,041 -0.01(-0.41%)
Apr 26, 2016 2.460 2.480 2.410 2.440 10,460,512 -0.02(-0.81%)
Apr 25, 2016 2.480 2.490 2.440 2.460 5,914,757 -0.02(-0.81%)
Apr 22, 2016 2.520 2.550 2.450 2.480 8,256,315 -0.05(-1.98%)
Apr 21, 2016 2.480 2.540 2.440 2.530 13,724,003 +0.05(+2.02%)
Apr 20, 2016 2.470 2.500 2.450 2.480 6,019,178 +0.01(+0.40%)
Apr 19, 2016 2.440 2.500 2.440 2.470 7,426,248 +0.01(+0.41%)
Apr 18, 2016 2.390 2.470 2.380 2.460 5,722,118 +0.02(+0.82%)
Apr 15, 2016 2.420 2.470 2.420 2.440 7,287,295 +0.01(+0.41%)
Apr 14, 2016 2.440 2.450 2.400 2.430 3,546,015 -0.01(-0.41%)
Apr 13, 2016 2.370 2.450 2.350 2.440 12,832,250 +0.08(+3.39%)
Apr 12, 2016 2.350 2.390 2.310 2.360 12,055,851 +0.02(+0.85%)
Apr 11, 2016 2.420 2.420 2.320 2.340 21,172,888 -0.06(-2.50%)
Apr 08, 2016 2.350 2.400 2.320 2.400 7,400,802 +0.04(+1.69%)
Apr 07, 2016 2.400 2.410 2.320 2.360 8,814,084 -0.04(-1.67%)
Apr 06, 2016 2.310 2.430 2.300 2.400 14,519,807 +0.10(+4.35%)
Apr 05, 2016 2.270 2.315 2.250 2.300 13,491,265 +0.01(+0.44%)
Apr 04, 2016 2.210 2.310 2.190 2.290 18,850,492 +0.09(+4.09%)
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.