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 29, 2016 2.440 2.460 2.390 2.460 8,773,706 +0.04(+1.65%)
Jan 28, 2016 2.430 2.490 2.405 2.420 11,531,764 +0.01(+0.41%)
Jan 27, 2016 2.420 2.450 2.390 2.410 10,310,526 +0.00(+0.00%)
Jan 26, 2016 2.390 2.455 2.382 2.410 13,846,505 +0.03(+1.26%)
Jan 25, 2016 2.400 2.430 2.370 2.380 10,505,156 -0.02(-0.83%)
Jan 22, 2016 2.350 2.420 2.350 2.400 10,704,564 +0.07(+3.00%)
Jan 21, 2016 2.230 2.380 2.220 2.330 11,220,172 +0.10(+4.48%)
Jan 20, 2016 2.250 2.260 2.150 2.230 27,982,440 -0.05(-2.19%)
Jan 19, 2016 2.370 2.390 2.250 2.280 13,495,942 -0.09(-3.80%)
Jan 15, 2016 2.330 2.370 2.370 2.370 9,795,000 -0.03(-1.25%)
Jan 14, 2016 2.400 2.440 2.310 2.400 8,426,542 +0.03(+1.27%)
Jan 13, 2016 2.420 2.430 2.350 2.370 12,406,256 -0.02(-0.84%)
Jan 12, 2016 2.400 2.460 2.380 2.390 18,810,472 +0.00(+0.00%)
Jan 11, 2016 2.430 2.435 2.360 2.390 15,023,469 -0.02(-0.83%)
Jan 08, 2016 2.510 2.510 2.390 2.410 7,719,389 -0.07(-2.82%)
Jan 07, 2016 2.520 2.590 2.460 2.480 8,124,681 -0.09(-3.50%)
Jan 06, 2016 2.540 2.575 2.500 2.570 9,152,367 +0.01(+0.39%)
Jan 05, 2016 2.600 2.610 2.550 2.560 13,506,473 -0.02(-0.78%)
Jan 04, 2016 2.640 2.650 2.530 2.580 18,953,036 -0.10(-3.73%)
Dec 31, 2015 2.670 2.680 2.680 2.680 13,220,400 +0.00(+0.00%)
Dec 30, 2015 2.630 2.720 2.590 2.680 15,402,552 +0.04(+1.52%)
Dec 29, 2015 2.690 2.700 2.600 2.640 15,153,509 -0.05(-1.86%)
Dec 28, 2015 2.690 2.710 2.660 2.690 7,621,195 -0.02(-0.74%)
Dec 24, 2015 2.640 2.710 2.710 2.710 7,939,700 +0.07(+2.65%)
Dec 23, 2015 2.600 2.700 2.540 2.640 9,636,775 +0.06(+2.33%)
Dec 22, 2015 2.630 2.665 2.580 2.580 8,277,741 -0.04(-1.34%)
Dec 21, 2015 2.630 2.680 2.550 2.615 13,915,265 -0.02(-0.95%)
Dec 18, 2015 2.590 2.640 2.570 2.640 18,055,440 +0.04(+1.54%)
Dec 17, 2015 2.570 2.630 2.570 2.600 7,566,487 +0.01(+0.39%)
Dec 16, 2015 2.570 2.620 2.500 2.590 10,635,839 +0.02(+0.78%)
Dec 15, 2015 2.540 2.590 2.520 2.570 6,045,576 +0.03(+1.18%)
Dec 14, 2015 2.490 2.580 2.470 2.540 9,237,377 +0.08(+3.25%)
Dec 11, 2015 2.550 2.590 2.440 2.460 9,586,015 -0.11(-4.28%)
Dec 10, 2015 2.540 2.610 2.540 2.570 4,518,488 +0.02(+0.78%)
Dec 09, 2015 2.600 2.620 2.500 2.550 8,381,831 -0.05(-1.92%)
Dec 08, 2015 2.600 2.640 2.570 2.600 7,284,215 -0.01(-0.38%)
Dec 07, 2015 2.620 2.660 2.580 2.610 4,815,086 -0.02(-0.76%)
Dec 04, 2015 2.610 2.670 2.590 2.630 8,932,283 +0.05(+1.94%)
Dec 03, 2015 2.640 2.690 2.580 2.580 7,255,316 -0.05(-1.90%)
Dec 02, 2015 2.580 2.650 2.570 2.630 10,420,401 +0.03(+1.15%)
Dec 01, 2015 2.590 2.620 2.590 2.600 5,848,447 +0.02(+0.78%)
Nov 30, 2015 2.600 2.640 2.550 2.580 7,130,470 -0.04(-1.53%)
Nov 27, 2015 2.580 2.640 2.570 2.620 5,028,013 +0.02(+0.96%)
Nov 25, 2015 2.520 2.595 2.595 2.595 10,112,100 +0.05(+1.76%)
Nov 24, 2015 2.510 2.580 2.510 2.550 5,438,533 +0.01(+0.39%)
Nov 23, 2015 2.540 2.580 2.540 2.540 4,834,861 +0.00(+0.00%)
Nov 20, 2015 2.510 2.580 2.510 2.540 5,331,652 +0.01(+0.40%)
Nov 19, 2015 2.530 2.580 2.530 2.530 6,776,221 -0.02(-0.78%)
Nov 18, 2015 2.470 2.550 2.470 2.550 5,441,152 +0.08(+3.24%)
Nov 17, 2015 2.470 2.540 2.460 2.470 6,830,947 +0.00(+0.00%)
Nov 16, 2015 2.460 2.490 2.440 2.470 6,182,436 +0.01(+0.41%)
Nov 13, 2015 2.460 2.510 2.430 2.460 6,151,605 -0.01(-0.40%)
Nov 12, 2015 2.530 2.550 2.470 2.470 7,358,683 -0.07(-2.76%)
Nov 11, 2015 2.520 2.570 2.520 2.540 6,915,059 +0.02(+0.79%)
Nov 10, 2015 2.500 2.550 2.500 2.520 6,769,538 +0.00(+0.00%)
Nov 09, 2015 2.540 2.620 2.520 2.520 7,204,627 -0.05(-1.95%)
Nov 06, 2015 2.550 2.580 2.510 2.570 8,302,736 -0.01(-0.39%)
Nov 05, 2015 2.540 2.580 2.495 2.580 13,416,117 +0.03(+1.18%)
Nov 04, 2015 2.490 2.555 2.480 2.550 21,366,544 +0.10(+4.08%)
Nov 03, 2015 2.480 2.490 2.420 2.450 20,608,108 +0.06(+2.51%)
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.