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 (%)
Dec 31, 2019 6.175 6.175 6.110 6.120 10,071,100 -0.02(-0.33%)
Dec 30, 2019 6.290 6.290 6.050 6.140 14,308,589 -0.11(-1.76%)
Dec 27, 2019 6.350 6.350 6.220 6.250 7,769,100 -0.05(-0.79%)
Dec 26, 2019 6.330 6.380 6.290 6.300 9,597,123 -0.03(-0.47%)
Dec 24, 2019 6.280 6.330 6.250 6.330 3,160,800 +0.05(+0.80%)
Dec 23, 2019 6.240 6.340 6.200 6.280 11,451,667 +0.02(+0.32%)
Dec 20, 2019 6.280 6.295 6.110 6.260 23,020,700 -0.02(-0.32%)
Dec 19, 2019 6.260 6.300 6.230 6.280 6,612,288 +0.01(+0.16%)
Dec 18, 2019 6.260 6.300 6.220 6.270 10,383,040 +0.00(+0.00%)
Dec 17, 2019 6.270 6.310 6.230 6.270 9,110,008 +0.00(+0.00%)
Dec 16, 2019 6.220 6.320 6.210 6.270 7,772,877 +0.05(+0.80%)
Dec 13, 2019 6.230 6.275 6.170 6.220 11,547,600 +0.02(+0.32%)
Dec 12, 2019 6.130 6.240 6.110 6.200 14,730,056 +0.06(+0.98%)
Dec 11, 2019 6.130 6.150 6.030 6.140 13,774,791 +0.01(+0.16%)
Dec 10, 2019 6.140 6.190 6.100 6.130 8,983,928 -0.03(-0.49%)
Dec 09, 2019 6.240 6.260 6.120 6.160 10,098,567 -0.05(-0.88%)
Dec 06, 2019 6.250 6.280 6.210 6.215 6,653,000 -0.03(-0.40%)
Dec 05, 2019 6.250 6.290 6.190 6.240 7,739,553 +0.02(+0.32%)
Dec 04, 2019 6.180 6.240 6.160 6.220 11,092,644 +0.08(+1.30%)
Dec 03, 2019 6.150 6.170 6.110 6.140 15,109,628 -0.04(-0.65%)
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.