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 30, 2017 3.620 3.685 3.570 3.640 10,057,090 +0.03(+0.83%)
Jun 29, 2017 3.720 3.730 3.590 3.610 15,707,740 -0.10(-2.70%)
Jun 28, 2017 3.730 3.740 3.670 3.710 16,964,484 +0.00(+0.00%)
Jun 27, 2017 3.780 3.810 3.690 3.710 10,249,817 -0.07(-1.85%)
Jun 26, 2017 3.790 3.860 3.730 3.780 14,680,087 -0.01(-0.26%)
Jun 23, 2017 3.790 3.790 23,223,876 +0.17(+4.70%)
Jun 22, 2017 3.630 3.650 3.600 3.620 5,380,800 -0.02(-0.55%)
Jun 21, 2017 3.640 3.670 3.580 3.640 11,314,780 +0.02(+0.55%)
Jun 20, 2017 3.650 3.720 3.600 3.620 12,935,305 -0.06(-1.63%)
Jun 19, 2017 3.690 3.700 3.600 3.680 10,454,882 -0.01(-0.27%)
Jun 16, 2017 3.640 3.735 3.630 3.690 17,888,244 +0.04(+1.10%)
Jun 15, 2017 3.530 3.730 3.490 3.650 25,761,044 +0.12(+3.40%)
Jun 14, 2017 3.550 3.600 3.440 3.530 22,221,964 +0.02(+0.57%)
Jun 13, 2017 3.620 3.626 3.480 3.510 13,134,998 -0.07(-1.96%)
Jun 12, 2017 3.700 3.700 3.530 3.580 20,042,310 -0.13(-3.50%)
Jun 09, 2017 3.715 3.820 3.600 3.710 42,274,544 +0.13(+3.63%)
Jun 08, 2017 3.590 3.610 3.550 3.580 11,071,529 -0.01(-0.28%)
Jun 07, 2017 3.630 3.640 3.550 3.590 11,672,968 -0.02(-0.55%)
Jun 06, 2017 3.600 3.690 3.580 3.610 10,057,181 +0.00(+0.00%)
Jun 05, 2017 3.640 3.680 3.600 3.610 10,820,844 -0.02(-0.55%)
Jun 02, 2017 3.600 3.700 3.540 3.630 17,037,142 +0.05(+1.40%)
Jun 01, 2017 3.540 3.650 3.530 3.580 15,706,322 +0.06(+1.70%)
May 31, 2017 3.610 3.630 3.500 3.520 14,839,352 -0.08(-2.22%)
May 30, 2017 3.550 3.620 3.490 3.600 22,613,444 +0.11(+3.15%)
May 26, 2017 3.480 3.510 3.400 3.490 7,998,194 +0.00(+0.00%)
May 25, 2017 3.590 3.625 3.450 3.490 15,632,315 -0.09(-2.51%)
May 24, 2017 3.500 3.600 3.460 3.580 12,403,848 +0.08(+2.29%)
May 23, 2017 3.470 3.520 3.400 3.500 12,357,004 +0.06(+1.74%)
May 22, 2017 3.450 3.480 3.400 3.440 6,198,028 -0.01(-0.29%)
May 19, 2017 3.430 3.510 3.410 3.450 16,499,525 +0.05(+1.47%)
May 18, 2017 3.350 3.450 3.350 3.400 19,350,142 +0.03(+0.89%)
May 17, 2017 3.410 3.470 3.350 3.370 16,566,282 -0.12(-3.44%)
May 16, 2017 3.400 3.520 3.380 3.490 20,367,614 +0.10(+2.95%)
May 15, 2017 3.310 3.430 3.300 3.390 16,077,580 +0.07(+2.11%)
May 12, 2017 3.350 3.400 3.320 3.320 8,879,214 -0.08(-2.35%)
May 11, 2017 3.330 3.400 3.260 3.400 11,306,552 +0.03(+0.89%)
May 10, 2017 3.340 3.390 3.310 3.370 9,947,868 +0.04(+1.20%)
May 09, 2017 3.280 3.360 3.220 3.330 18,887,320 -0.01(-0.30%)
May 08, 2017 3.220 3.400 3.170 3.340 34,813,580 +0.14(+4.37%)
May 05, 2017 3.020 3.230 2.960 3.200 42,217,088 +0.36(+12.68%)
May 04, 2017 2.900 2.930 2.840 2.840 11,862,064 -0.06(-2.07%)
May 03, 2017 2.910 2.910 2.845 2.900 3,128,917 -0.01(-0.34%)
May 02, 2017 2.850 2.925 2.840 2.910 5,421,363 +0.04(+1.39%)
May 01, 2017 2.900 2.940 2.840 2.870 9,308,602 -0.02(-0.69%)
Apr 28, 2017 2.860 2.940 2.810 2.890 8,827,422 +0.05(+1.76%)
Apr 27, 2017 2.840 2.865 2.820 2.840 4,550,080 +0.02(+0.71%)
Apr 26, 2017 2.850 2.900 2.820 2.820 12,697,407 -0.04(-1.40%)
Apr 25, 2017 2.850 2.900 2.820 2.860 6,989,286 +0.00(+0.00%)
Apr 24, 2017 2.820 2.860 2.790 2.860 6,127,470 +0.07(+2.51%)
Apr 21, 2017 2.800 2.815 2.770 2.790 5,321,303 -0.03(-1.06%)
Apr 20, 2017 2.840 2.850 2.820 2.820 2,892,745 +0.00(+0.00%)
Apr 19, 2017 2.810 2.850 2.790 2.820 5,771,704 +0.00(+0.00%)
Apr 18, 2017 2.770 2.830 2.770 2.820 22,883,966 +0.04(+1.44%)
Apr 17, 2017 2.730 2.800 2.730 2.780 6,556,115 +0.01(+0.36%)
Apr 13, 2017 2.770 2.810 2.760 2.770 3,045,183 -0.01(-0.36%)
Apr 12, 2017 2.790 2.810 2.770 2.780 2,942,090 -0.01(-0.36%)
Apr 11, 2017 2.790 2.830 2.780 2.790 10,170,263 +0.00(+0.00%)
Apr 10, 2017 2.810 2.830 2.760 2.790 17,655,288 -0.01(-0.36%)
Apr 07, 2017 2.790 2.865 2.780 2.800 4,012,558 +0.00(+0.00%)
Apr 06, 2017 2.810 2.820 2.780 2.800 4,623,943 +0.02(+0.72%)
Apr 05, 2017 2.790 2.820 2.780 2.780 7,753,410 -0.01(-0.36%)
Apr 04, 2017 2.810 2.840 2.790 2.790 9,823,824 -0.04(-1.41%)
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.