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 (%)
Jan 31, 2012 10.54 10.64 10.10 10.49 6,949,196 +0.10(+0.96%)
Jan 30, 2012 10.02 10.51 10.02 10.39 12,106,573 +0.34(+3.38%)
Jan 27, 2012 9.450 10.25 9.400 10.05 14,886,678 +0.53(+5.57%)
Jan 26, 2012 9.730 9.730 9.200 9.520 5,480,594 -0.01(-0.10%)
Jan 25, 2012 9.960 10.00 9.480 9.530 7,967,952 -0.18(-1.85%)
Jan 24, 2012 9.030 9.900 9.010 9.710 11,582,914 +0.59(+6.47%)
Jan 23, 2012 9.150 9.190 8.750 9.120 4,710,648 +0.03(+0.33%)
Jan 20, 2012 8.700 9.190 8.550 9.090 6,341,318 +0.56(+6.57%)
Jan 19, 2012 8.750 8.750 8.500 8.530 3,957,171 -0.12(-1.39%)
Jan 18, 2012 9.200 9.200 8.520 8.650 6,548,076 -0.57(-6.18%)
Jan 17, 2012 9.100 9.400 8.930 9.220 4,855,016 +0.35(+3.95%)
Jan 13, 2012 8.430 8.990 8.350 8.870 5,033,500 +0.42(+4.97%)
Jan 12, 2012 8.330 8.460 8.235 8.450 2,936,652 +0.12(+1.44%)
Jan 11, 2012 8.550 8.570 8.210 8.330 3,101,806 -0.20(-2.34%)
Jan 10, 2012 8.110 8.590 8.060 8.530 4,884,394 +0.53(+6.62%)
Jan 09, 2012 8.530 8.610 7.970 8.000 9,778,961 -0.81(-9.19%)
Jan 06, 2012 8.930 8.990 8.450 8.810 8,445,530 -0.10(-1.12%)
Jan 05, 2012 9.100 9.150 8.820 8.910 9,716,087 -0.28(-3.05%)
Jan 04, 2012 9.490 9.490 9.120 9.190 4,299,343 -0.22(-2.34%)
Dec 30, 2011 9.230 9.425 9.190 9.410 5,522,416 +0.04(+0.43%)
Dec 29, 2011 9.430 9.570 9.320 9.370 2,512,040 -0.13(-1.37%)
Dec 28, 2011 9.820 9.820 9.390 9.500 2,269,984 -0.25(-2.56%)
Dec 27, 2011 9.340 9.820 9.320 9.750 3,238,497 +0.36(+3.83%)
Dec 23, 2011 9.430 9.470 9.270 9.390 2,655,232 -0.08(-0.84%)
Dec 21, 2011 9.240 9.570 9.150 9.470 5,069,323 +0.23(+2.49%)
Dec 20, 2011 9.150 9.380 9.080 9.240 8,357,397 +0.19(+2.10%)
Dec 19, 2011 9.500 9.600 8.750 9.050 18,393,936 -0.45(-4.74%)
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.