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 29, 2012 5.560 5.580 5.380 5.440 12,652,446 +0.06(+1.12%)
Jun 28, 2012 5.610 5.690 5.260 5.380 17,012,900 -0.25(-4.44%)
Jun 27, 2012 5.800 5.880 5.350 5.630 36,341,096 -0.13(-2.34%)
Jun 26, 2012 6.200 6.350 5.610 5.765 59,779,800 -0.30(-4.95%)
Jun 25, 2012 6.000 6.160 5.860 6.065 24,648,668 +0.07(+1.17%)
Jun 22, 2012 5.880 6.040 5.820 5.995 21,761,920 +0.28(+4.81%)
Jun 21, 2012 5.950 6.110 5.640 5.720 16,509,944 -0.17(-2.89%)
Jun 20, 2012 6.050 6.080 5.810 5.890 16,916,204 -0.08(-1.34%)
Jun 19, 2012 5.800 6.090 5.770 5.970 26,982,394 +0.19(+3.29%)
Jun 18, 2012 5.620 6.010 5.550 5.780 44,279,880 +0.22(+3.96%)
Jun 15, 2012 5.100 5.600 5.050 5.560 35,735,332 +0.53(+10.65%)
Jun 14, 2012 5.110 5.250 5.010 5.025 20,012,120 -0.02(-0.40%)
Jun 13, 2012 5.070 5.240 4.960 5.045 21,409,294 +0.06(+1.31%)
Jun 12, 2012 5.540 5.540 4.780 4.980 57,535,300 -0.57(-10.27%)
Jun 11, 2012 6.100 6.110 5.520 5.550 21,538,332 -0.50(-8.26%)
Jun 08, 2012 6.060 6.190 5.950 6.050 26,055,462 +0.02(+0.33%)
Jun 07, 2012 6.200 6.360 5.960 6.030 26,271,462 -0.13(-2.19%)
Jun 06, 2012 5.850 6.180 5.750 6.165 31,644,786 +0.43(+7.59%)
Jun 05, 2012 5.640 5.820 5.510 5.730 22,529,688 +0.02(+0.35%)
Jun 04, 2012 5.980 6.050 5.650 5.710 21,051,908 -0.30(-4.99%)
Jun 01, 2012 6.060 6.160 5.960 6.010 19,264,002 -0.25(-3.99%)
May 31, 2012 6.040 6.260 5.900 6.260 35,068,300 +0.39(+6.64%)
May 30, 2012 5.950 6.200 5.810 5.870 33,385,170 -0.22(-3.61%)
May 29, 2012 6.410 6.520 5.980 6.090 48,202,208 -0.52(-7.87%)
May 25, 2012 6.750 6.790 6.470 6.610 14,992,407 -0.19(-2.79%)
May 24, 2012 7.100 7.180 6.750 6.800 12,880,592 -0.27(-3.82%)
May 23, 2012 6.920 7.130 6.750 7.070 15,256,242 +0.27(+3.97%)
May 22, 2012 6.940 7.340 6.770 6.800 18,828,150 -0.29(-4.09%)
May 21, 2012 6.850 7.390 6.360 7.090 30,097,664 -0.07(-0.98%)
May 18, 2012 8.470 8.790 6.400 7.160 39,138,392 -1.11(-13.42%)
May 17, 2012 8.490 8.500 8.000 8.270 25,310,966 +0.05(+0.61%)
May 16, 2012 8.790 8.880 7.920 8.220 28,432,784 -0.34(-3.97%)
May 15, 2012 8.400 8.670 8.170 8.560 34,043,696 +0.61(+7.67%)
May 14, 2012 7.460 8.140 7.340 7.950 23,608,948 +0.47(+6.28%)
May 11, 2012 7.700 7.750 7.340 7.480 24,176,470 -0.34(-4.35%)
May 10, 2012 8.200 8.330 7.750 7.820 12,258,948 -0.18(-2.25%)
May 09, 2012 8.000 8.240 7.730 8.000 18,264,182 +0.07(+0.88%)
May 08, 2012 8.400 8.420 7.580 7.930 23,795,128 -0.41(-4.92%)
May 07, 2012 8.300 8.580 8.060 8.340 16,691,474 +0.01(+0.12%)
May 04, 2012 8.720 8.760 8.250 8.330 15,608,219 -0.32(-3.70%)
May 03, 2012 8.960 9.240 8.610 8.650 20,251,152 -0.30(-3.41%)
May 02, 2012 8.520 9.090 8.480 8.955 24,760,944 +0.49(+5.85%)
May 01, 2012 8.000 8.575 7.950 8.460 41,007,724 +0.12(+1.50%)
Apr 30, 2012 8.710 8.730 8.200 8.335 11,378,860 -0.18(-2.17%)
Apr 27, 2012 9.500 9.540 8.460 8.520 32,547,936 -0.90(-9.55%)
Apr 26, 2012 9.400 9.500 9.110 9.420 25,051,538 +0.31(+3.40%)
Apr 25, 2012 8.780 9.190 8.530 9.110 18,323,170 +0.51(+5.93%)
Apr 24, 2012 9.000 9.040 8.140 8.600 27,790,124 -0.40(-4.44%)
Apr 23, 2012 8.923 9.180 8.580 9.000 37,358,384 -0.22(-2.39%)
Apr 20, 2012 9.750 9.810 9.150 9.220 21,593,758 -0.35(-3.71%)
Apr 19, 2012 10.17 10.21 9.500 9.575 15,787,212 -0.46(-4.63%)
Apr 18, 2012 10.51 10.59 9.950 10.04 15,664,295 -0.27(-2.62%)
Apr 17, 2012 10.99 11.00 10.20 10.31 21,137,244 -0.63(-5.80%)
Apr 16, 2012 11.94 12.07 10.85 10.95 11,670,893 -0.90(-7.64%)
Apr 13, 2012 12.00 12.11 11.75 11.85 4,978,091 -0.28(-2.31%)
Apr 12, 2012 11.47 12.15 11.40 12.13 7,799,452 +0.61(+5.30%)
Apr 11, 2012 11.80 11.87 11.32 11.52 4,683,946 +0.01(+0.09%)
Apr 10, 2012 12.14 12.34 11.35 11.51 8,899,781 -0.49(-4.08%)
Apr 09, 2012 11.60 12.25 11.25 12.00 6,340,868 +0.09(+0.76%)
Apr 05, 2012 12.20 12.20 11.76 11.91 8,407,710 -0.31(-2.54%)
Apr 04, 2012 12.51 12.70 12.05 12.22 12,404,287 -0.07(-0.57%)
Apr 03, 2012 12.86 12.90 12.19 12.29 9,741,207 -0.59(-4.58%)
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.