Zynga Inc Cl A (NQ: ZNGA )

8.970 USD +0.010 (+0.11%)
Streaming Delayed Price Updated: 1:17 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 8.960 0 -0.10(-1.10%)
Jan 13, 2022 9.160 9.170 9.040 9.060 48,690,127 -0.09(-0.98%)
Jan 12, 2022 8.900 9.200 8.895 9.150 92,946,179 +0.30(+3.39%)
Jan 11, 2022 8.470 8.900 8.460 8.850 147,789,274 +0.41(+4.86%)
Jan 10, 2022 8.900 8.910 8.380 8.440 328,151,118 +2.44(+40.67%)
Jan 07, 2022 6.080 6.140 5.900 6.000 22,282,721 -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 -0.19(-3.01%)
Jan 04, 2022 6.520 6.560 6.230 6.310 32,173,058 -0.23(-3.52%)
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 16,972,051 +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 17,022,565 +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 17,295,095 +0.01(+0.15%)
Dec 20, 2021 6.450 6.590 6.400 6.470 24,177,969 -0.10(-1.52%)
Dec 17, 2021 6.490 6.610 6.320 6.570 23,077,575 +0.66(+11.18%)
Dec 16, 2021 6.260 6.530 5.909 5.909 20,137,137 -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 20,498,175 -0.19(-2.91%)
Dec 08, 2021 6.300 6.695 6.200 6.530 31,211,511 +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 20,899,469 +0.10(+1.64%)
Dec 03, 2021 5.780 6.125 5.570 6.110 38,598,974 +0.34(+5.89%)
Dec 02, 2021 5.800 5.845 5.680 5.770 19,720,777 -0.01(-0.17%)
Dec 01, 2021 6.040 6.100 5.760 5.780 20,098,974 -0.25(-4.15%)
Nov 30, 2021 6.180 6.240 5.700 6.030 30,263,003 -0.14(-2.27%)
Nov 29, 2021 6.450 6.525 6.135 6.170 24,415,137 -0.27(-4.19%)
Nov 26, 2021 6.342 6.495 6.262 6.440 10,095,760 +0.13(+2.06%)
Nov 24, 2021 6.380 6.400 6.260 6.310 20,473,860 -0.08(-1.25%)
Nov 23, 2021 6.440 6.530 6.280 6.390 30,736,452 -0.05(-0.78%)
Nov 22, 2021 6.590 6.590 6.330 6.440 30,618,248 -0.14(-2.13%)
Nov 19, 2021 6.710 6.840 6.535 6.580 22,160,768 -0.06(-0.90%)
Nov 18, 2021 7.000 7.010 6.630 6.640 34,521,753 -0.32(-4.60%)
Nov 17, 2021 7.300 7.305 6.910 6.960 24,458,077 -0.41(-5.56%)
Nov 16, 2021 7.450 7.490 7.355 7.370 18,057,692 -0.07(-0.94%)
Nov 15, 2021 7.620 7.630 7.400 7.440 16,636,838 -0.12(-1.59%)
Nov 12, 2021 7.600 7.710 7.530 7.560 17,666,391 -0.01(-0.13%)
Nov 11, 2021 7.740 7.820 7.470 7.570 37,710,948 -0.17(-2.20%)
Nov 10, 2021 7.540 7.740 44,852,808 +0.09(+1.18%)
Nov 09, 2021 7.700 7.760 7.270 7.650 50,941,822 +0.66(+9.44%)
Nov 08, 2021 6.970 7.040 6.750 6.990 40,547,101 +0.09(+1.30%)
Nov 05, 2021 7.100 7.100 6.870 6.900 26,007,185 -0.15(-2.13%)
Nov 04, 2021 7.240 7.358 7.045 7.050 16,630,979 -0.11(-1.54%)
Nov 03, 2021 7.250 7.290 7.080 7.160 28,036,401 -0.29(-3.89%)
Nov 02, 2021 7.570 7.590 7.310 7.450 18,254,311 -0.11(-1.46%)
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.