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 (%)
Nov 30, 2012 2.390 2.550 2.370 2.460 66,761,592 -0.16(-6.11%)
Nov 29, 2012 2.570 2.670 2.525 2.620 32,309,204 +0.11(+4.38%)
Nov 28, 2012 2.370 2.530 2.350 2.510 15,572,954 +0.16(+6.81%)
Nov 27, 2012 2.440 2.520 2.350 2.350 23,817,390 -0.05(-2.08%)
Nov 26, 2012 2.300 2.450 2.240 2.400 18,845,932 +0.08(+3.45%)
Nov 23, 2012 2.420 2.430 2.300 2.320 8,612,779 -0.06(-2.52%)
Nov 21, 2012 2.240 2.420 2.221 2.380 19,148,732 +0.13(+5.78%)
Nov 20, 2012 2.180 2.290 2.180 2.250 13,307,103 +0.06(+2.74%)
Nov 19, 2012 2.210 2.260 2.145 2.190 8,433,466 -0.02(-0.90%)
Nov 16, 2012 2.250 2.270 2.180 2.210 11,572,831 -0.08(-3.49%)
Nov 15, 2012 2.120 2.320 2.120 2.290 20,338,138 +0.15(+7.01%)
Nov 14, 2012 2.100 2.210 2.100 2.140 12,423,392 +0.03(+1.42%)
Nov 13, 2012 2.100 2.150 2.100 2.110 6,001,517 +0.01(+0.48%)
Nov 12, 2012 2.120 2.150 2.090 2.100 9,207,981 -0.02(-0.94%)
Nov 09, 2012 2.130 2.140 2.090 2.120 16,107,452 -0.04(-1.85%)
Nov 08, 2012 2.210 2.260 2.130 2.160 12,723,282 -0.07(-3.14%)
Nov 07, 2012 2.240 2.240 2.180 2.230 15,328,820 -0.01(-0.45%)
Nov 06, 2012 2.261 2.280 2.230 2.240 13,119,851 +0.00(+0.00%)
Nov 05, 2012 2.320 2.370 2.230 2.240 17,365,852 -0.06(-2.61%)
Nov 02, 2012 2.230 2.350 2.230 2.300 12,460,729 +0.07(+3.37%)
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.