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%)
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.