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 28, 2019 6.060 6.155 5.960 6.130 21,703,998 +0.09(+1.49%)
Jun 27, 2019 5.850 6.090 5.840 6.040 16,413,237 +0.20(+3.42%)
Jun 26, 2019 5.910 5.950 5.800 5.840 13,742,745 -0.03(-0.51%)
Jun 25, 2019 5.970 6.090 5.860 5.870 15,156,500 -0.12(-2.00%)
Jun 24, 2019 6.010 6.030 5.910 5.990 20,945,406 -0.06(-0.99%)
Jun 21, 2019 6.040 6.056 5.970 6.050 48,550,200 -0.02(-0.33%)
Jun 20, 2019 6.090 6.140 6.010 6.070 18,712,766 +0.00(+0.00%)
Jun 19, 2019 6.040 6.080 6.000 6.070 13,553,394 +0.03(+0.50%)
Jun 18, 2019 6.080 6.120 6.010 6.040 17,914,680 +0.02(+0.33%)
Jun 17, 2019 6.200 6.230 6.000 6.020 28,036,448 -0.18(-2.90%)
Jun 14, 2019 6.240 6.250 6.060 6.200 14,668,800 -0.03(-0.48%)
Jun 13, 2019 6.210 6.240 6.160 6.230 17,450,864 +0.04(+0.65%)
Jun 12, 2019 6.220 6.250 6.140 6.190 31,467,092 -0.08(-1.28%)
Jun 11, 2019 6.260 6.330 6.200 6.270 22,777,496 -0.03(-0.48%)
Jun 10, 2019 6.490 6.530 6.260 6.300 18,014,180 -0.16(-2.48%)
Jun 07, 2019 6.470 6.545 6.430 6.460 8,483,500 -0.03(-0.46%)
Jun 06, 2019 6.460 6.550 6.430 6.490 14,357,821 +0.04(+0.62%)
Jun 05, 2019 6.390 6.460 6.260 6.450 13,083,094 +0.15(+2.38%)
Jun 04, 2019 6.130 6.350 6.110 6.300 13,559,775 +0.21(+3.45%)
Jun 03, 2019 6.270 6.290 6.040 6.090 17,441,668 -0.20(-3.18%)
May 31, 2019 6.180 6.360 6.160 6.290 14,850,900 +0.02(+0.32%)
May 30, 2019 6.420 6.450 6.210 6.270 16,401,614 +0.08(+1.29%)
May 29, 2019 6.090 6.210 6.030 6.190 13,570,174 +0.06(+0.98%)
May 28, 2019 6.130 6.250 6.100 6.130 13,387,186 +0.07(+1.16%)
May 24, 2019 6.150 6.160 6.020 6.060 8,237,600 -0.01(-0.16%)
May 23, 2019 6.150 6.210 5.970 6.070 14,308,564 -0.14(-2.25%)
May 22, 2019 6.170 6.220 6.160 6.210 8,889,627 +0.04(+0.65%)
May 21, 2019 6.190 6.230 6.120 6.170 16,628,144 +0.02(+0.33%)
May 20, 2019 6.100 6.300 6.060 6.150 17,093,134 -0.04(-0.65%)
May 17, 2019 6.180 6.215 6.105 6.190 10,075,700 -0.04(-0.64%)
May 16, 2019 6.190 6.310 6.180 6.230 12,172,527 +0.04(+0.65%)
May 15, 2019 6.010 6.280 6.000 6.190 18,236,686 +0.18(+3.00%)
May 14, 2019 5.930 6.090 5.920 6.010 21,111,492 +0.13(+2.21%)
May 13, 2019 5.840 5.930 5.750 5.880 18,588,330 -0.06(-1.01%)
May 10, 2019 5.940 6.020 5.855 5.940 20,204,700 +0.00(+0.00%)
May 09, 2019 6.000 6.010 5.870 5.940 29,560,712 -0.10(-1.66%)
May 08, 2019 6.100 6.160 6.030 6.040 23,889,260 -0.05(-0.82%)
May 07, 2019 6.140 6.160 6.010 6.090 18,414,332 -0.08(-1.30%)
May 06, 2019 5.860 6.180 5.820 6.170 18,504,730 +0.14(+2.32%)
May 03, 2019 5.910 6.070 5.770 6.030 33,778,900 +0.21(+3.61%)
May 02, 2019 6.230 6.280 5.720 5.820 77,680,904 +0.31(+5.63%)
May 01, 2019 5.730 5.780 5.470 5.510 37,603,644 -0.15(-2.65%)
Apr 30, 2019 5.530 5.700 5.510 5.660 24,119,440 +0.13(+2.35%)
Apr 29, 2019 5.520 5.570 5.500 5.530 32,762,852 +0.02(+0.36%)
Apr 26, 2019 5.490 5.550 5.460 5.510 18,071,800 +0.05(+0.92%)
Apr 25, 2019 5.600 5.620 5.410 5.460 15,403,794 -0.12(-2.15%)
Apr 24, 2019 5.650 5.650 5.530 5.580 13,527,387 -0.04(-0.71%)
Apr 23, 2019 5.580 5.650 5.520 5.620 15,174,252 +0.10(+1.81%)
Apr 22, 2019 5.480 5.540 5.400 5.520 17,617,168 +0.08(+1.47%)
Apr 18, 2019 5.330 5.460 5.220 5.440 36,298,400 +0.19(+3.62%)
Apr 17, 2019 5.400 5.400 5.240 5.250 11,229,036 -0.11(-2.05%)
Apr 16, 2019 5.490 5.500 5.330 5.360 9,853,195 -0.10(-1.83%)
Apr 15, 2019 5.520 5.530 5.410 5.460 12,494,941 -0.06(-1.09%)
Apr 12, 2019 5.520 5.531 5.440 5.520 8,435,200 +0.04(+0.73%)
Apr 11, 2019 5.500 5.540 5.450 5.480 4,849,120 +0.01(+0.18%)
Apr 10, 2019 5.390 5.480 5.390 5.470 7,110,251 +0.08(+1.48%)
Apr 09, 2019 5.330 5.410 5.320 5.390 5,539,592 +0.04(+0.75%)
Apr 08, 2019 5.330 5.380 5.250 5.350 7,184,949 +0.00(+0.00%)
Apr 05, 2019 5.350 5.420 5.310 5.350 9,039,700 +0.01(+0.19%)
Apr 04, 2019 5.470 5.520 5.290 5.340 11,037,431 -0.11(-2.02%)
Apr 03, 2019 5.420 5.550 5.420 5.450 12,012,345 +0.04(+0.74%)
Apr 02, 2019 5.320 5.450 5.300 5.410 8,360,114 +0.08(+1.50%)
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.